PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    83.97 
    74.00 
    64.02 
 Sep 3, 2015 Aug 31, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2016 67.20 67.20 65.82 66.06 103,827
Aug 30, 2016 67.40 67.79 67.05 67.23 47,847
Aug 29, 2016 66.76 67.50 66.76 67.13 90,271
Aug 26, 2016 67.70 68.75 66.73 67.23 100,828
Aug 25, 2016 66.82 67.51 66.82 67.26 99,675
Aug 24, 2016 66.91 67.50 66.56 67.13 87,857
Aug 23, 2016 67.72 68.16 67.46 67.82 125,797
Aug 22, 2016 67.75 67.75 67.10 67.25 140,453
Aug 19, 2016 68.29 68.76 68.17 68.67 74,099
Aug 18, 2016 69.29 69.44 68.97 69.44 78,590
Aug 17, 2016 69.09 69.48 68.48 69.45 63,319
Aug 16, 2016 69.34 70.06 69.34 69.94 57,026
Aug 15, 2016 69.38 69.75 68.80 69.67 120,849
Aug 12, 2016 68.70 69.18 68.70 69.06 82,924
Aug 11, 2016 68.60 68.94 68.02 68.85 98,848
Aug 10, 2016 69.17 69.17 67.89 67.90 72,072
Aug 9, 2016 68.79 69.17 68.53 68.85 202,619
Aug 8, 2016 68.76 68.82 68.11 68.20 75,339
Aug 5, 2016 68.11 68.23 67.70 68.23 74,989
Aug 4, 2016 67.51 68.26 67.51 67.96 50,860
Aug 3, 2016 66.49 67.99 66.49 67.85 90,072
Aug 2, 2016 67.01 67.31 66.11 66.76 94,435
Aug 1, 2016 68.16 68.18 66.73 66.86 125,693
Jul 29, 2016 67.25 68.44 67.25 68.15 68,029
Jul 28, 2016 68.20 68.50 67.30 67.57 143,596
Jul 27, 2016 68.48 69.27 67.70 68.20 86,413
Jul 26, 2016 67.57 68.27 67.51 68.22 112,189
Jul 25, 2016 68.40 68.40 67.41 67.82 102,464
Jul 22, 2016 69.12 69.14 68.58 68.91 82,804
Jul 21, 2016 69.29 69.29 68.19 68.42 67,666