PTR - PetroChina Company Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 202033.9834.2433.6933.9033.90129,300
27 May 202034.4434.4433.7733.9133.91124,100
26 May 202034.4034.4634.0734.1734.17115,300
22 May 202033.7133.7133.0933.3033.30152,500
21 May 202035.1035.1134.5234.7434.74125,000
20 May 202035.5035.9335.3135.5435.54109,900
19 May 202035.7835.9435.3535.3635.36116,600
18 May 202034.5435.8534.4935.7235.72162,600
15 May 202032.8433.1032.7532.8432.8491,500
14 May 202032.9433.6532.8133.4833.4891,700
13 May 202034.2334.2633.3533.6033.60120,400
12 May 202035.0635.0634.3634.3634.3680,500
11 May 202035.1535.4635.0435.2435.2492,100
08 May 202034.6335.0734.5035.0235.0295,800
07 May 202034.3534.8133.8433.9533.95117,900
06 May 202034.4234.4833.8234.2034.20169,700
05 May 202033.6134.4533.3333.9333.93213,800
04 May 202033.0033.1732.7233.0133.01286,900
01 May 202035.1135.2933.5834.3534.35155,000
30 Apr 202036.7436.7835.6035.8335.83159,700
29 Apr 202036.6436.7836.1036.6636.66170,000
28 Apr 202036.0036.4535.5135.6635.66110,400
27 Apr 202034.7735.5834.7635.5035.50110,200
24 Apr 202035.1035.2734.5935.1035.10109,400
23 Apr 202035.1835.4634.7835.0235.02127,600
22 Apr 202035.1635.8734.8234.8234.82188,900
21 Apr 202034.9234.9233.5933.9433.94165,100
20 Apr 202035.2836.1635.1835.4135.41199,800
17 Apr 202035.6336.1535.5136.1136.11248,900
16 Apr 202035.5235.5235.0135.4435.44128,400
15 Apr 202036.2336.2335.4735.7235.72334,600
14 Apr 202037.2837.9337.1037.5437.54345,100
13 Apr 202038.2738.2737.1137.3237.32120,600
09 Apr 202038.9339.1637.3738.0138.01211,700
08 Apr 202037.6038.3637.3238.1238.12150,000
07 Apr 202039.2239.2237.0937.5937.59308,800
06 Apr 202038.5438.8637.8338.5038.50238,000
03 Apr 202038.0838.5837.5137.9837.98310,600
02 Apr 202038.5241.2038.1140.6240.62428,300
01 Apr 202035.0536.1435.0235.3535.35209,900
31 Mar 202036.2836.6535.7336.0036.00238,900
30 Mar 202033.7334.1433.3234.0034.00144,400
27 Mar 202031.4632.4331.4431.9431.94168,100
26 Mar 202033.2334.1932.2133.2733.27194,000
25 Mar 202033.0834.3532.7033.5833.58188,700
24 Mar 202032.1832.5731.5132.3432.34181,000
23 Mar 202029.9330.7029.2930.5630.56297,800
20 Mar 202030.4130.7629.1829.4629.46172,800
19 Mar 202028.5530.7928.0229.6729.67336,600
18 Mar 202028.8229.3727.7428.5928.59353,800
17 Mar 202031.0431.1029.9630.8130.81480,500
16 Mar 202029.0031.1829.0030.6430.64377,200
13 Mar 202033.7534.0031.3334.0034.00235,500
12 Mar 202032.4832.4830.4531.2231.22265,300
11 Mar 202034.5835.1534.1434.4234.42165,800
10 Mar 202035.3736.2735.0635.9235.92285,000
09 Mar 202034.6935.8433.8234.0334.03433,500
06 Mar 202038.2538.3737.0237.3537.35178,200
05 Mar 202039.1539.4938.7839.1339.13140,100
04 Mar 202039.3139.4838.9439.4439.44119,800
03 Mar 202039.5040.2538.8439.3339.33135,300
02 Mar 202039.6040.1739.1540.1240.12203,400
28 Feb 202038.1839.1438.1039.0639.06171,600
27 Feb 202040.0340.4839.5639.7239.72125,400
26 Feb 202040.4841.0740.3040.3440.34130,800
25 Feb 202041.3741.3740.1640.2640.26168,500
24 Feb 202041.9141.9340.8441.2341.23198,700
21 Feb 202043.6443.6843.3043.3843.3876,500
20 Feb 202044.1144.1443.7643.8143.8194,700
19 Feb 202044.3544.4644.1044.3744.37113,600
18 Feb 202044.2544.3444.1044.2044.2067,800
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
*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