Mail

PTR - PetroChina Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	49.33	49.45	49.31	49.43	49.43	42,571
Aug 16, 2019	48.63	48.97	48.02	48.77	48.77	111,700
Aug 15, 2019	48.47	48.60	48.02	48.45	48.45	110,600
Aug 14, 2019	48.61	48.61	48.02	48.03	48.03	100,800
Aug 13, 2019	48.57	49.83	48.38	49.53	49.53	106,800
Aug 12, 2019	49.08	49.12	48.80	49.02	49.02	89,400
Aug 09, 2019	49.85	50.01	49.26	49.79	49.79	90,100
Aug 08, 2019	49.71	50.31	49.58	50.25	50.25	112,200
Aug 07, 2019	49.10	49.44	48.50	49.39	49.39	177,600
Aug 06, 2019	49.94	49.96	49.26	49.54	49.54	151,500
Aug 05, 2019	50.17	50.18	49.04	49.30	49.30	154,100
Aug 02, 2019	51.86	51.86	51.02	51.42	51.42	110,700
Aug 01, 2019	53.29	53.49	51.66	51.93	51.93	184,700
Jul 31, 2019	53.48	53.50	52.73	53.07	53.07	91,200
Jul 30, 2019	53.65	53.76	53.09	53.43	53.43	123,900
Jul 29, 2019	54.25	54.25	53.59	53.76	53.76	74,500
Jul 26, 2019	54.36	54.45	54.04	54.04	54.04	63,100
Jul 25, 2019	54.51	54.87	54.02	54.07	54.07	102,200
Jul 24, 2019	54.66	54.75	54.17	54.17	54.17	64,900
Jul 23, 2019	54.51	54.77	54.24	54.77	54.77	88,100
Jul 22, 2019	54.85	54.85	54.31	54.63	54.63	68,300
Jul 19, 2019	54.72	55.16	54.72	55.10	55.10	80,900
Jul 18, 2019	54.18	54.54	54.03	54.53	54.53	91,000
Jul 17, 2019	54.65	54.71	54.00	54.09	54.09	79,500
Jul 16, 2019	54.70	54.88	54.07	54.20	54.20	101,000
Jul 15, 2019	54.87	55.02	54.49	54.50	54.50	72,600
Jul 12, 2019	54.88	54.90	54.66	54.87	54.87	58,400
Jul 11, 2019	55.17	55.17	54.73	54.85	54.85	127,300
Jul 10, 2019	54.70	55.31	54.39	54.55	54.55	95,500
Jul 09, 2019	54.31	54.40	54.03	54.37	54.37	81,900
Jul 08, 2019	54.16	54.40	53.86	54.33	54.33	79,800
Jul 05, 2019	54.53	54.65	54.13	54.50	54.50	82,900
Jul 03, 2019	54.94	55.02	54.48	54.83	54.83	74,500
Jul 02, 2019	55.69	55.96	55.20	55.21	55.21	88,900
Jul 01, 2019	56.00	56.66	55.42	55.67	55.67	83,100
Jun 28, 2019	55.44	55.47	54.96	55.07	55.07	54,300
Jun 27, 2019	55.81	55.81	55.42	55.42	55.42	63,400
Jun 26, 2019	55.61	55.88	55.42	55.75	55.75	71,300
Jun 25, 2019	55.32	55.65	55.07	55.23	55.23	77,100
Jun 24, 2019	56.07	56.18	55.69	55.74	55.74	74,400
Jun 21, 2019	56.43	56.43	55.83	56.18	56.18	120,700
Jun 20, 2019	55.89	56.75	55.69	56.72	56.72	225,400
Jun 19, 2019	55.22	55.44	54.81	55.14	55.14	108,700
Jun 19, 2019	1.339 Dividend
Jun 18, 2019	55.11	56.36	54.88	56.11	54.77	183,400
Jun 17, 2019	54.36	54.83	54.22	54.48	53.18	91,800
Jun 14, 2019	54.77	54.77	54.31	54.32	53.02	83,500
Jun 13, 2019	54.72	54.79	54.29	54.78	53.47	126,400
Jun 12, 2019	54.80	55.28	54.12	54.33	53.03	100,600
Jun 11, 2019	55.86	55.96	55.45	55.45	54.13	80,700
Jun 10, 2019	55.52	55.81	55.09	55.38	54.06	82,500
Jun 07, 2019	55.28	55.98	55.21	55.66	54.33	62,200
Jun 06, 2019	54.47	55.24	54.47	55.21	53.89	96,400
Jun 05, 2019	55.41	55.61	54.24	54.50	53.20	101,700
Jun 04, 2019	55.74	55.86	55.03	55.86	54.53	154,700
Jun 03, 2019	56.26	56.31	55.75	55.93	54.60	99,800
May 31, 2019	55.43	55.85	55.33	55.33	54.01	81,400
May 30, 2019	56.75	56.86	56.09	56.17	54.83	68,300
May 29, 2019	56.38	56.74	56.06	56.71	55.36	102,300
May 28, 2019	57.45	57.50	56.89	56.89	55.53	105,900
May 24, 2019	57.62	57.67	57.19	57.36	55.99	97,900
May 23, 2019	57.58	57.68	56.11	56.31	54.97	147,300
May 22, 2019	58.26	58.26	57.75	57.85	56.47	61,900
May 21, 2019	58.48	58.94	58.19	58.38	56.99	141,100
May 20, 2019	58.57	58.67	58.05	58.10	56.71	78,000
May 17, 2019	58.18	58.57	58.00	58.07	56.68	79,800
May 16, 2019	58.65	59.23	58.65	58.90	57.49	65,800
May 15, 2019	58.50	58.65	57.93	58.41	57.02	78,100
May 14, 2019	58.19	59.35	57.80	59.11	57.70	223,000
May 13, 2019	58.28	58.37	57.49	57.87	56.49	186,600
May 10, 2019	59.20	59.21	58.00	58.94	57.53	111,900
May 09, 2019	59.20	59.65	58.64	59.34	57.92	106,800
May 08, 2019	60.21	60.38	59.54	60.02	58.59	117,900
May 07, 2019	60.60	60.73	59.61	60.05	58.62	190,900
May 06, 2019	61.02	62.23	61.00	61.93	60.45	101,800
May 03, 2019	62.52	63.25	62.35	62.42	60.93	62,600
May 02, 2019	62.55	62.55	61.57	61.85	60.37	87,900
May 01, 2019	63.34	63.84	62.94	62.94	61.44	45,500
Apr 30, 2019	63.39	63.69	63.26	63.29	61.78	57,900
Apr 29, 2019	63.60	63.88	63.04	63.67	62.15	87,100
Apr 26, 2019	64.35	64.35	63.47	63.59	62.07	81,800
Apr 25, 2019	64.25	64.42	63.98	64.04	62.51	80,300
Apr 24, 2019	65.19	65.19	64.37	64.45	62.91	75,500
Apr 23, 2019	65.39	65.53	65.17	65.25	63.69	52,800
Apr 22, 2019	64.70	65.72	64.29	65.41	63.85	145,700
Apr 18, 2019	64.22	64.79	64.18	64.59	63.05	52,300
Apr 17, 2019	64.75	64.86	63.92	64.01	62.48	103,700
Apr 16, 2019	64.61	64.71	64.01	64.51	62.97	53,300
Apr 15, 2019	64.71	64.72	64.14	64.53	62.99	84,500
Apr 12, 2019	65.99	66.04	65.53	65.70	64.13	89,800
Apr 11, 2019	66.00	66.18	65.41	65.80	64.23	66,800
Apr 10, 2019	67.00	67.28	66.67	67.04	65.44	65,500
Apr 09, 2019	67.53	67.65	67.24	67.29	65.68	69,000
Apr 08, 2019	67.42	67.75	67.28	67.58	65.97	47,300
Apr 05, 2019	66.84	67.37	66.82	67.28	65.67	69,700
Apr 04, 2019	66.40	66.88	66.35	66.64	65.05	54,300
Apr 03, 2019	66.43	66.43	65.82	65.89	64.32	46,200
Apr 02, 2019	66.04	66.21	65.50	65.92	64.35	82,700
Apr 01, 2019	65.78	66.75	65.39	66.66	65.07	137,700
Mar 29, 2019	65.41	65.52	64.91	65.43	63.87	107,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...