Shanghai - Delayed Quote
CNY
PetroChina Company Limited (601857.SS)
13.84
+0.15
(+1.10%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.60
13.88
13.51
13.84
13.84
164,790,044
Oct 29, 2026
13.26
13.69
13.18
13.69
13.69
176,660,430
Oct 28, 2026
13.20
13.34
12.92
13.26
13.26
147,645,772
Oct 27, 2026
13.22
13.54
13.16
13.20
13.20
164,283,154
Oct 26, 2026
12.70
13.41
12.65
13.38
13.38
223,945,079
Oct 23, 2026
12.58
12.93
12.49
12.75
12.75
183,428,181
Oct 22, 2026
12.51
12.72
12.40
12.70
12.70
161,650,579
Oct 21, 2026
12.83
12.83
12.51
12.56
12.56
130,429,353
Oct 20, 2026
12.70
12.86
12.65
12.85
12.85
136,106,105
Oct 19, 2026
12.56
12.83
12.56
12.70
12.70
121,388,821
Oct 16, 2026
12.30
12.76
12.30
12.76
12.76
153,135,243
Oct 15, 2026
12.49
12.59
12.05
12.59
12.59
244,381,755
Oct 14, 2026
12.25
12.57
12.15
12.55
12.55
171,158,109
Oct 13, 2026
11.79
12.27
11.78
12.25
12.25
195,334,773
Oct 12, 2026
11.60
11.90
11.57
11.90
11.90
142,752,305
Oct 9, 2026
11.58
11.85
11.56
11.60
11.60
171,902,089
Oct 8, 2026
11.20
11.66
11.18
11.59
11.59
154,596,179
Sep 30, 2026
11.12
11.27
11.07
11.21
11.21
109,173,479
Sep 29, 2026
11.18
11.26
11.00
11.12
11.12
112,330,189
Sep 28, 2026
10.92
11.22
10.83
11.19
11.19
163,104,953
Sep 24, 2026
10.69
11.04
10.68
10.95
10.95
158,043,573
Sep 23, 2026
10.80
10.82
10.66
10.71
10.71
85,547,461
Sep 22, 2026
10.58
10.85
10.51
10.79
10.79
115,671,707
Sep 21, 2026
10.52
10.70
10.42
10.67
10.67
133,535,634
Sep 18, 2026
10.53
10.63
10.44
10.56
10.56
118,875,824
Sep 17, 2026
10.70
10.76
10.53
10.62
10.62
115,331,502
Sep 16, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
10.92
10.96
10.72
10.81
10.81
113,251,304
Sep 15, 2026
11.08
11.14
10.93
11.11
10.85
87,556,466
Sep 14, 2026
11.31
11.42
11.00
11.04
10.78
139,345,676
Sep 11, 2026
11.41
11.46
11.18
11.24
10.98
197,589,527
Sep 10, 2026
11.40
11.51
11.24
11.27
11.01
116,843,557
Sep 9, 2026
11.33
11.48
11.18
11.32
11.06
119,202,683
Sep 8, 2026
11.01
11.30
10.99
11.30
11.04
128,273,160
Sep 7, 2026
11.20
11.28
10.89
11.02
10.76
132,264,958
Sep 4, 2026
11.20
11.35
11.13
11.17
10.91
91,462,474
Sep 3, 2026
11.20
11.40
11.16
11.21
10.95
93,816,433
Sep 2, 2026
11.58
11.63
11.23
11.26
11.00
143,045,732
Sep 1, 2026
11.46
11.56
11.39
11.43
11.16
113,653,774
Aug 31, 2026
11.39
11.51
11.32
11.42
11.15
141,912,390
Aug 28, 2026
11.12
11.27
11.08
11.23
10.97
99,283,030
Aug 27, 2026
11.03
11.15
10.94
11.08
10.82
122,102,619
Aug 26, 2026
10.90
11.14
10.82
11.01
10.75
109,698,052
Aug 25, 2026
11.21
11.30
11.14
11.19
10.93
78,554,698
Aug 24, 2026
11.07
11.26
11.05
11.17
10.91
100,553,555
Aug 21, 2026
11.05
11.39
11.05
11.20
10.94
137,336,836
Aug 20, 2026
11.10
11.25
10.89
10.99
10.73
144,784,174
Aug 19, 2026
11.05
11.22
10.98
11.21
10.95
206,267,075
Aug 18, 2026
10.75
10.96
10.73
10.92
10.66
113,867,304
Aug 17, 2026
10.66
10.77
10.64
10.67
10.42
91,049,747
Aug 14, 2026
10.48
10.72
10.43
10.66
10.41
94,759,952
Aug 13, 2026
10.59
10.62
10.42
10.56
10.31
117,588,292
Aug 12, 2026
11.00
11.00
10.66
10.66
10.41
148,391,468
Aug 11, 2026
10.99
11.22
10.95
11.06
10.80
136,330,811
Aug 10, 2026
10.73
11.02
10.72
10.85
10.60
108,710,097
Aug 7, 2026
10.78
10.88
10.74
10.77
10.52
117,396,114
Aug 6, 2026
10.67
10.75
10.56
10.68
10.43
125,401,273
Aug 5, 2026
10.74
10.78
10.54
10.63
10.38
163,520,277
Aug 4, 2026
10.98
11.02
10.83
10.86
10.61
129,541,459
Aug 3, 2026
10.95
11.11
10.90
11.05
10.79
123,732,052
Jul 31, 2026
10.96
11.14
10.91
11.08
10.82
163,026,465
Jul 30, 2026
10.94
11.27
10.94
11.27
11.01
205,253,122
Jul 29, 2026
11.10
11.10
10.84
10.89
10.64
168,381,041
Jul 28, 2026
10.81
11.10
10.71
11.10
10.84
180,700,047
Jul 27, 2026
10.51
10.99
10.42
10.90
10.64
233,362,493
Jul 24, 2026
11.00
11.18
10.77
11.03
10.77
247,691,098
Jul 23, 2026
10.74
11.02
10.73
10.88
10.63
155,247,476
Jul 22, 2026
10.78
10.92
10.65
10.92
10.66
181,024,703
Jul 21, 2026
10.85
10.89
10.54
10.67
10.42
300,265,801
Jul 20, 2026
10.37
11.11
10.36
11.01
10.75
380,030,998
Jul 17, 2026
10.00
10.33
9.96
10.29
10.05
265,004,010
Jul 16, 2026
10.04
10.15
9.86
9.99
9.76
179,104,720
Jul 15, 2026
9.83
10.05
9.78
10.02
9.79
159,925,694
Jul 14, 2026
9.80
10.03
9.72
10.00
9.77
327,606,470
Jul 13, 2026
9.35
9.66
9.30
9.66
9.43
263,056,203
Jul 10, 2026
9.29
9.30
9.12
9.27
9.05
163,520,099
Jul 9, 2026
9.35
9.54
9.28
9.40
9.18
216,988,746
Jul 8, 2026
9.18
9.53
9.15
9.26
9.04
217,282,001
Jul 7, 2026
9.08
9.15
8.93
9.13
8.92
143,282,034
Jul 6, 2026
8.90
9.14
8.85
9.09
8.88
137,604,657
Jul 3, 2026
8.87
9.01
8.82
8.97
8.76
146,395,068
Jul 2, 2026
8.60
8.89
8.59
8.82
8.61
162,919,840
Jul 1, 2026
8.68
8.85
8.64
8.73
8.53
124,659,910
Jun 30, 2026
8.89
8.92
8.65
8.68
8.48
173,838,837
Jun 29, 2026
8.93
9.05
8.74
8.92
8.71
164,870,472
Jun 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
8.96
9.00
8.76
8.93
8.72
197,127,201
Jun 25, 2026
9.25
9.30
9.02
9.06
8.60
189,005,201
Jun 24, 2026
9.41
9.53
9.31
9.41
8.94
137,345,353
Jun 23, 2026
9.68
9.83
9.39
9.41
8.94
150,045,549
Jun 22, 2026
9.59
9.77
9.51
9.68
9.19
151,454,480
Jun 18, 2026
9.79
9.80
9.56
9.58
9.10
128,227,198
Jun 17, 2026
9.91
9.93
9.73
9.77
9.28
140,183,385
Jun 16, 2026
10.10
10.17
9.95
9.95
9.45
166,093,564
Jun 15, 2026
10.27
10.35
10.08
10.13
9.62
215,662,963
Jun 12, 2026
10.15
10.56
10.15
10.38
9.86
286,676,074
Jun 11, 2026
10.38
10.45
10.21
10.37
9.85
185,587,581
Jun 10, 2026
10.34
10.34
10.14
10.24
9.72
138,916,005
Jun 9, 2026
10.72
10.86
10.30
10.34
9.82
241,078,966
Jun 8, 2026
10.59
10.99
10.51
10.95
10.40
262,549,775
Jun 5, 2026
10.60
10.80
10.55
10.61
10.08
137,155,607
Jun 4, 2026
10.69
10.76
10.55
10.65
10.11
134,965,495
Jun 3, 2026
10.70
10.87
10.44
10.85
10.30
229,980,872
Jun 2, 2026
10.88
11.08
10.58
10.66
10.12
235,392,752
Jun 1, 2026
10.85
10.99
10.73
10.82
10.28
196,831,219
May 29, 2026
10.80
10.94
10.66
10.87
10.32
189,696,990
May 28, 2026
10.76
10.96
10.73
10.80
10.26
147,674,060
May 27, 2026
10.90
10.93
10.61
10.80
10.26
180,821,076
May 26, 2026
10.73
10.99
10.71
10.96
10.41
161,418,840
May 25, 2026
10.78
10.98
10.70
10.73
10.19
153,680,284
May 22, 2026
11.28
11.31
11.01
11.08
10.52
145,731,595
May 21, 2026
11.37
11.48
11.17
11.29
10.72
209,541,286
May 20, 2026
11.57
11.75
11.57
11.63
11.04
123,024,188
May 19, 2026
11.47
11.59
11.38
11.56
10.98
128,385,166
May 18, 2026
11.60
11.75
11.43
11.54
10.96
154,923,831
May 15, 2026
11.21
11.60
11.19
11.51
10.93
233,642,645
May 14, 2026
11.11
11.32
11.07
11.25
10.68
202,243,241
May 13, 2026
11.27
11.30
11.04
11.12
10.56
168,327,155
May 12, 2026
11.13
11.30
11.09
11.19
10.63
216,402,182
May 11, 2026
11.21
11.24
11.02
11.11
10.55
174,018,554
May 8, 2026
11.33
11.34
11.03
11.12
10.56
179,966,348
May 7, 2026
11.65
11.73
11.23
11.27
10.70
269,778,383
May 6, 2026
11.99
12.00
11.83
11.89
11.29
175,440,055
Apr 30, 2026
12.25
12.34
12.13
12.22
11.60
160,727,422
Apr 29, 2026
12.20
12.36
12.15
12.25
11.63
172,987,930
Apr 28, 2026
11.92
12.19
11.87
12.18
11.57
181,665,283
Apr 27, 2026
11.88
12.05
11.82
11.96
11.36
182,151,716
Apr 24, 2026
11.71
12.01
11.70
11.93
11.33
194,560,535
Apr 23, 2026
11.46
11.83
11.41
11.82
11.22
256,499,225
Apr 22, 2026
11.49
11.51
11.37
11.45
10.87
122,940,474
Apr 21, 2026
11.44
11.55
11.41
11.47
10.89
113,947,785
Apr 20, 2026
11.48
11.53
11.30
11.48
10.90
145,719,480
Apr 17, 2026
11.66
11.70
11.48
11.53
10.95
132,929,702
Apr 16, 2026
11.68
11.77
11.56
11.65
11.06
153,649,028
Apr 15, 2026
11.77
11.80
11.64
11.76
11.17
164,316,711
Apr 14, 2026
11.96
11.99
11.87
11.93
11.33
141,608,570
Apr 13, 2026
12.15
12.19
11.91
12.09
11.48
181,109,013
Apr 10, 2026
12.02
12.07
11.94
11.99
11.39
157,471,370
Apr 9, 2026
12.02
12.22
12.01
12.10
11.49
187,144,663
Apr 8, 2026
11.75
12.07
11.61
11.98
11.38
357,491,873
Apr 7, 2026
12.30
12.68
12.15
12.56
11.93
178,216,138
Apr 3, 2026
12.35
12.42
12.14
12.33
11.71
163,410,345
Apr 2, 2026
12.20
12.39
12.15
12.35
11.73
258,790,147
Apr 1, 2026
12.01
12.44
12.01
12.07
11.46
252,735,701
Mar 31, 2026
12.44
12.62
12.17
12.19
11.58
234,200,410
Mar 30, 2026
12.35
12.54
12.23
12.44
11.81
288,820,184
Mar 27, 2026
11.94
12.10
11.83
12.07
11.46
218,320,072
Mar 26, 2026
11.70
12.03
11.68
11.94
11.34
273,889,333
Mar 25, 2026
11.62
11.73
11.39
11.70
11.11
280,217,565
Mar 24, 2026
12.00
12.10
11.83
11.99
11.39
322,591,319
Mar 23, 2026
12.25
12.46
11.82
12.34
11.72
418,973,920
Mar 20, 2026
12.00
12.35
11.90
12.24
11.62
306,407,816
Mar 19, 2026
12.10
12.52
12.07
12.48
11.85
543,417,355
Mar 18, 2026
11.87
11.93
11.61
11.86
11.26
215,985,694
Mar 17, 2026
11.87
12.12
11.80
12.02
11.41
279,883,778
Mar 16, 2026
12.09
12.26
11.96
11.99
11.39
252,780,850
Mar 13, 2026
12.32
12.39
11.96
12.05
11.44
344,813,861
Mar 12, 2026
12.33
12.39
11.95
12.23
11.61
403,531,840
Mar 11, 2026
11.78
12.16
11.65
12.13
11.52
474,054,564
Mar 10, 2026
12.18
12.30
11.78
11.99
11.39
524,362,917
Mar 9, 2026
13.48
13.48
12.91
12.92
12.27
817,445,288
Mar 6, 2026
12.38
12.65
12.07
12.30
11.68
510,391,825
Mar 5, 2026
12.65
13.18
12.28
12.69
12.05
706,713,624
Mar 4, 2026
13.69
13.69
11.84
13.24
12.57
1,074,717,349
Mar 3, 2026
12.31
13.15
12.30
13.15
12.49
917,467,579
Mar 2, 2026
11.80
11.95
11.33
11.95
11.35
875,237,463
Feb 27, 2026
10.88
10.96
10.80
10.86
10.31
161,376,123
Feb 26, 2026
10.92
11.06
10.78
10.89
10.34
135,284,180
Feb 25, 2026
11.14
11.29
10.93
10.99
10.44
250,362,086
Feb 24, 2026
10.90
11.25
10.90
11.09
10.53
325,198,773
Feb 13, 2026
10.80
10.80
10.45
10.54
10.01
260,460,221
Feb 12, 2026
10.89
11.12
10.82
11.04
10.48
162,643,191
Feb 11, 2026
10.77
10.88
10.64
10.85
10.30
114,935,658
Feb 10, 2026
10.79
10.92
10.73
10.76
10.22
110,662,936
Feb 9, 2026
10.69
10.78
10.65
10.75
10.21
123,678,826
Feb 6, 2026
10.30
10.80
10.30
10.77
10.23
198,501,991
Feb 5, 2026
10.61
10.64
10.31
10.53
10.00
162,249,636
Feb 4, 2026
10.68
10.70
10.46
10.56
10.03
181,563,270
Feb 3, 2026
10.65
10.68
10.33
10.47
9.94
232,654,985
Feb 2, 2026
10.70
10.97
10.59
10.68
10.14
323,679,303
Jan 30, 2026
10.93
11.15
10.74
11.02
10.47
421,390,527
Jan 29, 2026
10.90
11.00
10.53
10.89
10.34
422,473,957
Jan 28, 2026
10.60
11.08
10.53
10.77
10.23
494,794,028
Jan 27, 2026
10.39
10.69
10.31
10.44
9.91
287,268,218
Jan 26, 2026
9.90
10.49
9.89
10.39
9.87
438,585,369
Jan 23, 2026
10.17
10.25
9.81
9.83
9.34
268,401,677
Jan 22, 2026
10.08
10.48
10.08
10.15
9.64
300,558,152
Jan 21, 2026
9.96
10.06
9.91
10.00
9.50
155,395,508
Jan 20, 2026
9.82
9.97
9.82
9.92
9.42
125,594,543
Jan 19, 2026
9.72
9.93
9.72
9.82
9.33
107,657,091
Jan 16, 2026
9.90
9.99
9.71
9.80
9.31
200,682,137
Jan 15, 2026
9.84
10.13
9.80
9.97
9.47
193,449,745
Jan 14, 2026
10.14
10.22
9.82
9.85
9.35
348,962,524
Jan 13, 2026
9.88
10.17
9.88
10.08
9.57
205,937,323
Jan 12, 2026
9.85
9.92
9.78
9.86
9.36
144,189,477
Jan 9, 2026
9.98
10.04
9.73
9.87
9.37
207,592,057
Jan 8, 2026
9.89
9.90
9.80
9.80
9.31
121,457,155
Jan 7, 2026
10.15
10.17
9.83
9.90
9.40
231,885,217
Jan 6, 2026
10.05
10.30
9.97
10.27
9.75
188,338,212
Jan 5, 2026
10.41
10.41
9.90
10.07
9.56
308,401,573
Dec 31, 2025
10.26
10.47
10.26
10.41
9.89
170,561,058
Dec 30, 2025
10.06
10.40
10.02
10.25
9.73
172,605,548
Dec 29, 2025
9.84
10.10
9.81
10.06
9.55
168,783,308
Dec 26, 2025
9.77
9.90
9.77
9.85
9.35
70,109,445
Dec 25, 2025
9.82
9.94
9.79
9.83
9.34
70,675,285
Dec 24, 2025
9.87
9.90
9.73
9.85
9.35
84,041,786
Dec 23, 2025
9.75
9.98
9.75
9.89
9.39
105,380,086
Dec 22, 2025
9.72
9.75
9.64
9.72
9.23
86,409,213
Dec 19, 2025
9.66
9.75
9.55
9.65
9.16
106,086,475
Dec 18, 2025
9.57
9.78
9.53
9.71
9.22
104,826,773
Dec 17, 2025
9.53
9.64
9.43
9.51
9.03
102,626,105
Dec 16, 2025
9.47
9.63
9.33
9.56
9.08
153,362,215
Dec 15, 2025
9.53
9.58
9.46
9.50
9.02
87,961,632
Dec 12, 2025
9.59
9.59
9.45
9.53
9.05
145,030,285
Dec 11, 2025
9.63
9.75
9.51
9.66
9.17
120,102,924
Dec 10, 2025
9.69
9.72
9.57
9.60
9.12
92,815,174
Dec 9, 2025
9.85
9.87
9.70
9.72
9.23
98,017,437
Dec 8, 2025
9.92
9.94
9.75
9.85
9.35
99,038,784
Dec 5, 2025
9.98
10.05
9.85
9.90
9.40
86,821,789
Dec 4, 2025
9.96
10.13
9.95
10.01
9.51
84,199,849
Dec 3, 2025
9.95
10.02
9.88
9.93
9.43
70,235,822
Dec 2, 2025
9.94
10.17
9.92
10.00
9.50
110,550,061
Dec 1, 2025
9.78
9.98
9.75
9.96
9.46
114,814,283
Nov 28, 2025
9.83
9.89
9.72
9.75
9.26
74,661,653
Nov 27, 2025
9.72
9.88
9.59
9.85
9.35
119,004,978
Nov 26, 2025
9.80
9.88
9.66
9.72
9.23
124,459,523
Nov 25, 2025
9.77
9.83
9.67
9.80
9.31
113,848,611
Nov 24, 2025
10.03
10.08
9.71
9.78
9.29
242,795,229
Nov 21, 2025
10.11
10.21
10.00
10.03
9.52
221,694,991
Nov 20, 2025
10.16
10.44
10.11
10.12
9.61
181,489,159
Nov 19, 2025
9.87
10.32
9.83
10.27
9.75
226,561,112
Nov 18, 2025
9.88
9.95
9.80
9.87
9.37
108,906,369
Nov 17, 2025
9.82
9.97
9.66
9.87
9.37
133,310,715
Nov 14, 2025
9.92
10.02
9.81
9.82
9.33
103,251,004
Nov 13, 2025
9.78
9.94
9.77
9.92
9.42
162,963,303
Nov 12, 2025
9.82
10.11
9.82
9.94
9.44
205,824,769
Nov 11, 2025
9.85
9.87
9.68
9.77
9.28
131,852,994
Nov 10, 2025
9.71
9.88
9.68
9.87
9.37
146,987,123
Nov 7, 2025
9.60
9.75
9.59
9.71
9.22
129,442,761
Nov 6, 2025
9.49
9.67
9.44
9.59
9.11
122,783,382
Nov 5, 2025
9.50
9.57
9.42
9.53
9.05
102,252,323
Nov 4, 2025
9.54
9.70
9.50
9.57
9.09
169,633,164
Nov 3, 2025
9.19
9.57
9.16
9.56
9.08
230,442,997
Oct 31, 2025
9.16
9.18
9.07
9.15
8.69
119,503,462
Oct 30, 2025
9.12
9.24
9.08
9.10
8.64
111,718,985
