PTR - PetroChina Company Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 202044.6344.7944.2844.4144.4141,700
13 Feb 202044.8544.8544.4144.5344.5367,900
12 Feb 202045.1545.7045.1545.6245.62112,200
11 Feb 202044.6444.9744.4344.6144.6174,400
10 Feb 202044.2544.2543.9244.0744.0761,600
07 Feb 202044.5844.6044.1344.3544.3592,300
06 Feb 202045.1645.1644.6144.9944.99126,800
05 Feb 202044.7044.8844.3944.4044.40132,200
04 Feb 202044.0844.2643.8143.9343.93133,300
03 Feb 202043.7243.8643.0443.0843.08112,900
31 Jan 202044.5344.6743.8244.0144.01147,400
30 Jan 202045.2045.4444.9145.3645.36113,800
29 Jan 202046.2046.3145.6045.8645.8679,800
28 Jan 202046.1146.4945.9846.0246.0267,100
27 Jan 202045.6946.3045.6946.1246.12135,700
24 Jan 202047.9547.9547.1147.3547.35106,600
23 Jan 202048.0048.3147.4648.1248.1295,500
22 Jan 202048.9848.9848.5848.7848.7878,000
21 Jan 202049.3149.3948.5248.5548.55153,900
17 Jan 202051.6352.1750.6150.9550.95112,100
16 Jan 202051.1451.2851.0151.2351.2376,300
15 Jan 202050.9451.1950.6151.0051.0077,400
14 Jan 202051.3051.4050.9151.2551.25126,200
13 Jan 202051.4651.7851.0851.6851.6894,900
10 Jan 202051.7051.7551.3351.4651.4670,200
09 Jan 202052.1852.6252.0552.5552.5591,600
08 Jan 202052.9253.0051.6251.7751.77207,000
07 Jan 202053.0053.0052.4052.8652.8696,500
06 Jan 202053.4253.5553.2453.3753.37147,300
03 Jan 202051.1251.9851.1251.6251.62107,300
02 Jan 202050.7151.1150.5951.1151.1183,200
31 Dec 201949.6250.3449.6250.3350.33202,600
30 Dec 201950.1650.2549.5649.5749.5767,400
27 Dec 201950.0050.3150.0050.0650.0696,200
26 Dec 201949.3849.8249.2749.6649.6654,200
24 Dec 201949.2849.3649.0649.1049.1060,100
23 Dec 201949.1649.5448.9949.5349.53147,000
20 Dec 201949.3849.3849.0549.1249.1256,900
19 Dec 201949.0349.1548.8148.9648.9689,500
18 Dec 201949.5949.6549.3149.3649.3674,600
17 Dec 201949.4649.6949.2149.5049.5094,000
16 Dec 201948.7949.0848.7048.7748.7781,300
13 Dec 201948.4349.1548.3148.4148.41157,500
12 Dec 201947.0047.9846.9547.8347.83159,100
11 Dec 201946.1246.4946.1046.4146.41110,200
10 Dec 201946.1346.2545.8645.8745.8784,700
09 Dec 201945.9246.3945.9246.1346.1378,400
06 Dec 201945.6946.1245.4045.9145.9188,400
05 Dec 201945.6045.7045.3045.3445.3472,800
04 Dec 201945.5045.8945.5045.7445.7480,300
03 Dec 201945.4045.5444.8045.2845.28136,000
02 Dec 201945.6746.0545.6445.7545.7570,300
29 Nov 201946.4146.4645.7745.8145.8172,800
27 Nov 201947.1947.3546.7946.9746.9774,900
26 Nov 201947.6347.6347.0947.3747.3776,600
25 Nov 201947.5147.8347.2447.6547.6575,400
22 Nov 201947.3547.3646.7346.7946.7982,400
21 Nov 201947.1047.5347.0047.4947.49103,900
20 Nov 201947.1847.6947.1347.3547.3598,600
19 Nov 201947.3947.4746.7946.7946.7975,400
18 Nov 201947.5147.5146.7046.7946.79120,900
15 Nov 201947.3047.7047.2747.7047.70113,000
14 Nov 201947.6847.7947.1747.3047.30130,500
13 Nov 201948.1248.2647.8247.9347.93121,300
12 Nov 201949.1049.1248.5248.6348.63123,800
11 Nov 201949.3949.7349.2449.5949.5959,300
08 Nov 201950.3550.4950.0350.4950.4971,400
07 Nov 201950.7750.9450.5450.8050.8081,100
06 Nov 201950.8051.0950.2650.2650.26104,100
05 Nov 201950.3250.6950.3150.5150.5188,900
04 Nov 201949.7249.8349.4749.5249.5289,000
01 Nov 201948.3248.9548.3248.9348.9398,100
31 Oct 201948.8348.9048.0648.2348.23150,200
30 Oct 201950.1150.3449.1249.2749.27218,900
29 Oct 201952.0052.1351.7651.8051.8072,000
28 Oct 201952.6352.7652.5152.6252.6264,000
25 Oct 201951.9452.3251.7452.2252.2259,400
24 Oct 201951.9352.2551.5651.7051.7059,200
23 Oct 201951.2051.8251.0051.7951.7942,700
22 Oct 201951.3351.6151.1551.3951.3981,400
21 Oct 201951.5051.6251.1351.4651.4679,300
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
*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