PTR - PetroChina Company Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201951.4751.7951.2751.3351.3387,200
17 Oct 201952.0452.1051.6851.8451.8492,600
16 Oct 201951.6851.8951.5751.6551.65120,300
15 Oct 201952.1252.4951.7751.8551.85220,500
14 Oct 201952.3552.3552.0252.0352.0363,700
11 Oct 201952.7452.8952.4452.5752.57124,900
10 Oct 201950.9551.4050.9551.3251.3288,100
09 Oct 201950.9951.0850.6850.7050.7071,800
08 Oct 201950.6550.6550.2050.2150.2195,700
07 Oct 201950.4650.8850.4050.4850.4849,100
04 Oct 201950.5850.5850.1150.5850.5888,900
03 Oct 201951.1251.4850.6451.3451.34104,100
02 Oct 201950.9251.1950.6050.6250.6293,000
01 Oct 201950.8851.0650.4350.6550.6582,600
30 Sep 201951.2351.5350.8050.8150.81112,700
27 Sep 201950.5650.7649.8750.2250.22130,500
26 Sep 201951.0851.0850.3050.5050.5087,300
25 Sep 201951.3151.5051.0651.5051.5077,500
24 Sep 201952.4952.4951.5551.7551.75124,400
23 Sep 201952.3552.6052.2852.5352.5368,100
20 Sep 201952.8753.0752.5452.7952.7982,200
19 Sep 201953.2753.4652.9252.9552.9598,500
18 Sep 201953.6053.8753.3053.5653.5692,400
17 Sep 201954.7454.7453.3053.4453.44206,100
16 Sep 201955.1255.3854.5455.1655.16253,600
13 Sep 201952.9353.2252.8053.0853.08109,800
13 Sep 20191.091 Dividend
12 Sep 201953.0453.3352.7052.7651.67172,500
11 Sep 201953.8553.9752.9953.4652.35152,900
10 Sep 201953.8554.1653.2753.3852.28163,100
09 Sep 201951.9952.9851.9952.8551.76154,900
06 Sep 201951.0251.0550.5650.9149.8668,700
05 Sep 201950.7251.2650.7250.9049.8569,500
04 Sep 201950.1550.2249.7550.1049.06121,400
03 Sep 201949.2349.5048.9549.3748.3562,900
30 Aug 201949.4649.8948.8749.0548.04135,100
29 Aug 201948.2248.7848.1548.7847.77108,300
28 Aug 201947.8448.1247.6547.9846.9972,500
27 Aug 201948.0248.1747.7147.8946.9076,700
26 Aug 201948.0848.2047.7847.9846.9974,600
23 Aug 201948.4348.7247.6647.6746.68109,300
22 Aug 201949.2649.3448.6848.8347.8267,400
21 Aug 201949.9650.1149.4949.6848.6554,000
20 Aug 201949.8149.8149.4249.5148.4968,100
19 Aug 201949.3349.5048.0249.4748.4574,900
16 Aug 201948.6348.9748.4048.7747.76111,700
15 Aug 201948.4748.6048.0248.4547.45110,600
14 Aug 201948.6148.6148.0248.0347.04100,800
13 Aug 201948.5749.8348.3849.5348.51106,800
12 Aug 201949.0849.1248.8049.0248.0189,400
09 Aug 201949.8550.0149.2649.7948.7690,100
08 Aug 201949.7150.3149.5850.2549.21112,200
07 Aug 201949.1049.4448.5049.3948.37177,600
06 Aug 201949.9449.9649.2649.5448.52151,500
05 Aug 201950.1750.1849.0449.3048.28154,100
02 Aug 201951.8651.8651.0251.4250.36110,700
01 Aug 201953.2953.4951.6651.9350.86184,700
31 Jul 201953.4853.5052.7353.0751.9791,200
30 Jul 201953.6553.7653.0953.4352.33123,900
29 Jul 201954.2554.2553.5953.7652.6574,500
26 Jul 201954.3654.4554.0454.0452.9263,100
25 Jul 201954.5154.8754.0254.0752.95102,200
24 Jul 201954.6654.7554.1754.1753.0564,900
23 Jul 201954.5154.7754.2454.7753.6488,100
22 Jul 201954.8554.8554.3154.6353.5068,300
19 Jul 201954.7255.1654.7255.1053.9680,900
18 Jul 201954.1854.5454.0354.5353.4091,000
17 Jul 201954.6554.7154.0054.0952.9779,500
16 Jul 201954.7054.8854.0754.2053.08101,000
15 Jul 201954.8755.0254.4954.5053.3772,600
12 Jul 201954.8854.9054.6654.8753.7458,400
11 Jul 201955.1755.1754.7354.8553.72127,300
10 Jul 201954.7055.3154.3954.5553.4295,500
09 Jul 201954.3154.4054.0354.3753.2581,900
08 Jul 201954.1654.4053.8654.3353.2179,800
05 Jul 201954.5354.6554.1354.5053.3782,900
03 Jul 201954.9455.0254.4854.8353.7074,500
02 Jul 201955.6955.9655.2055.2154.0788,900
01 Jul 201956.0056.6655.4255.6754.5283,100
28 Jun 201955.4455.4754.9655.0753.9354,300
27 Jun 201955.8155.8155.4255.4254.2763,400
26 Jun 201955.6155.8855.4255.7554.6071,300
25 Jun 201955.3255.6555.0755.2354.0977,100
24 Jun 201956.0756.1855.6955.7454.5974,400
21 Jun 201956.4356.4355.8356.1855.02120,700
20 Jun 201955.8956.7555.6956.7255.55225,400
19 Jun 201955.2255.4454.8155.1454.00108,700
19 Jun 20191.339 Dividend
18 Jun 201955.1156.3654.8856.1153.64183,400
17 Jun 201954.3654.8354.2254.4852.0891,800
14 Jun 201954.7754.7754.3154.3251.9383,500
13 Jun 201954.7254.7954.2954.7852.37126,400
12 Jun 201954.8055.2854.1254.3351.94100,600
11 Jun 201955.8655.9655.4555.4553.0180,700
10 Jun 201955.5255.8155.0955.3852.9482,500
07 Jun 201955.2855.9855.2155.6653.2162,200
06 Jun 201954.4755.2454.4755.2152.7896,400
05 Jun 201955.4155.6154.2454.5052.10101,700
04 Jun 201955.7455.8655.0355.8653.40154,700
03 Jun 201956.2656.3155.7555.9353.4799,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more