PTR - PetroChina Company Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 201949.8149.8149.4249.5149.5168,036
19 Aug 201949.3349.5048.0249.4749.4774,900
16 Aug 201948.6348.9748.0248.7748.77111,700
15 Aug 201948.4748.6048.0248.4548.45110,600
14 Aug 201948.6148.6148.0248.0348.03100,800
13 Aug 201948.5749.8348.3849.5349.53106,800
12 Aug 201949.0849.1248.8049.0249.0289,400
09 Aug 201949.8550.0149.2649.7949.7990,100
08 Aug 201949.7150.3149.5850.2550.25112,200
07 Aug 201949.1049.4448.5049.3949.39177,600
06 Aug 201949.9449.9649.2649.5449.54151,500
05 Aug 201950.1750.1849.0449.3049.30154,100
02 Aug 201951.8651.8651.0251.4251.42110,700
01 Aug 201953.2953.4951.6651.9351.93184,700
31 Jul 201953.4853.5052.7353.0753.0791,200
30 Jul 201953.6553.7653.0953.4353.43123,900
29 Jul 201954.2554.2553.5953.7653.7674,500
26 Jul 201954.3654.4554.0454.0454.0463,100
25 Jul 201954.5154.8754.0254.0754.07102,200
24 Jul 201954.6654.7554.1754.1754.1764,900
23 Jul 201954.5154.7754.2454.7754.7788,100
22 Jul 201954.8554.8554.3154.6354.6368,300
19 Jul 201954.7255.1654.7255.1055.1080,900
18 Jul 201954.1854.5454.0354.5354.5391,000
17 Jul 201954.6554.7154.0054.0954.0979,500
16 Jul 201954.7054.8854.0754.2054.20101,000
15 Jul 201954.8755.0254.4954.5054.5072,600
12 Jul 201954.8854.9054.6654.8754.8758,400
11 Jul 201955.1755.1754.7354.8554.85127,300
10 Jul 201954.7055.3154.3954.5554.5595,500
09 Jul 201954.3154.4054.0354.3754.3781,900
08 Jul 201954.1654.4053.8654.3354.3379,800
05 Jul 201954.5354.6554.1354.5054.5082,900
03 Jul 201954.9455.0254.4854.8354.8374,500
02 Jul 201955.6955.9655.2055.2155.2188,900
01 Jul 201956.0056.6655.4255.6755.6783,100
28 Jun 201955.4455.4754.9655.0755.0754,300
27 Jun 201955.8155.8155.4255.4255.4263,400
26 Jun 201955.6155.8855.4255.7555.7571,300
25 Jun 201955.3255.6555.0755.2355.2377,100
24 Jun 201956.0756.1855.6955.7455.7474,400
21 Jun 201956.4356.4355.8356.1856.18120,700
20 Jun 201955.8956.7555.6956.7256.72225,400
19 Jun 201955.2255.4454.8155.1455.14108,700
19 Jun 20191.339 Dividend
18 Jun 201955.1156.3654.8856.1154.77183,400
17 Jun 201954.3654.8354.2254.4853.1891,800
14 Jun 201954.7754.7754.3154.3253.0283,500
13 Jun 201954.7254.7954.2954.7853.47126,400
12 Jun 201954.8055.2854.1254.3353.03100,600
11 Jun 201955.8655.9655.4555.4554.1380,700
10 Jun 201955.5255.8155.0955.3854.0682,500
07 Jun 201955.2855.9855.2155.6654.3362,200
06 Jun 201954.4755.2454.4755.2153.8996,400
05 Jun 201955.4155.6154.2454.5053.20101,700
04 Jun 201955.7455.8655.0355.8654.53154,700
03 Jun 201956.2656.3155.7555.9354.6099,800
31 May 201955.4355.8555.3355.3354.0181,400
30 May 201956.7556.8656.0956.1754.8368,300
29 May 201956.3856.7456.0656.7155.36102,300
28 May 201957.4557.5056.8956.8955.53105,900
24 May 201957.6257.6757.1957.3655.9997,900
23 May 201957.5857.6856.1156.3154.97147,300
22 May 201958.2658.2657.7557.8556.4761,900
21 May 201958.4858.9458.1958.3856.99141,100
20 May 201958.5758.6758.0558.1056.7178,000
17 May 201958.1858.5758.0058.0756.6879,800
16 May 201958.6559.2358.6558.9057.4965,800
15 May 201958.5058.6557.9358.4157.0278,100
14 May 201958.1959.3557.8059.1157.70223,000
13 May 201958.2858.3757.4957.8756.49186,600
10 May 201959.2059.2158.0058.9457.53111,900
09 May 201959.2059.6558.6459.3457.92106,800
08 May 201960.2160.3859.5460.0258.59117,900
07 May 201960.6060.7359.6160.0558.62190,900
06 May 201961.0262.2361.0061.9360.45101,800
03 May 201962.5263.2562.3562.4260.9362,600
02 May 201962.5562.5561.5761.8560.3787,900
01 May 201963.3463.8462.9462.9461.4445,500
30 Apr 201963.3963.6963.2663.2961.7857,900
29 Apr 201963.6063.8863.0463.6762.1587,100
26 Apr 201964.3564.3563.4763.5962.0781,800
25 Apr 201964.2564.4263.9864.0462.5180,300
24 Apr 201965.1965.1964.3764.4562.9175,500
23 Apr 201965.3965.5365.1765.2563.6952,800
22 Apr 201964.7065.7264.2965.4163.85145,700
18 Apr 201964.2264.7964.1864.5963.0552,300
17 Apr 201964.7564.8663.9264.0162.48103,700
16 Apr 201964.6164.7164.0164.5162.9753,300
15 Apr 201964.7164.7264.1464.5362.9984,500
12 Apr 201965.9966.0465.5365.7064.1389,800
11 Apr 201966.0066.1865.4165.8064.2366,800
10 Apr 201967.0067.2866.6767.0465.4465,500
09 Apr 201967.5367.6567.2467.2965.6869,000
08 Apr 201967.4267.7567.2867.5865.9747,300
05 Apr 201966.8467.3766.8267.2865.6769,700
04 Apr 201966.4066.8866.3566.6465.0554,300
03 Apr 201966.4366.4365.8265.8964.3246,200
02 Apr 201966.0466.2165.5065.9264.3582,700
01 Apr 201965.7866.7565.3966.6665.07137,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes