PetroChina Company Limited Common Stockのデータ

PetroChina Company Limited Common Stockの基本情報

名前 PetroChina Company Limited Common Stock
ティッカー PTR
国 China
上場年 nan
セクター Energy

PetroChina Company Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.67 34.82 34.99 35.1 369400.0 35.1
2021-02-12 32.22 31.51 31.52 32.07 108800.0 32.07
2021-02-11 31.69 31.3 31.6 31.47 76700.0 31.47
2021-02-10 31.88 31.45 31.88 31.61 119400.0 31.61
2021-02-09 31.94 31.58 31.61 31.88 90900.0 31.88
2021-02-08 31.44 31.22 31.41 31.41 138500.0 31.41
2021-02-05 31.38 30.89 30.98 31.11 94100.0 31.11
2021-02-04 31.11 30.63 31.04 31.11 86100.0 31.11
2021-02-03 31.1 30.61 30.68 31.08 90600.0 31.08
2021-02-02 30.86 30.57 30.62 30.61 83400.0 30.61
2021-02-01 30.83 30.3 30.83 30.49 153700.0 30.49
2021-01-29 31.28 30.34 30.83 30.42 171100.0 30.42
2021-01-28 31.37 30.98 31.0 31.23 98400.0 31.23
2021-01-27 31.89 31.12 31.35 31.12 136200.0 31.12
2021-01-26 31.53 31.15 31.48 31.19 243200.0 31.19
2021-01-25 32.05 31.36 31.92 31.92 190800.0 31.92
2021-01-22 32.94 32.39 32.84 32.71 117500.0 32.71
2021-01-21 34.35 33.8 34.03 34.01 108300.0 34.01
2021-01-20 34.5 34.13 34.35 34.2 108500.0 34.2
2021-01-19 34.73 33.89 33.99 34.28 134700.0 34.28
2021-01-15 33.44 32.88 33.33 33.05 139900.0 33.05
2021-01-14 34.24 33.56 33.57 33.98 140500.0 33.98
2021-01-13 33.72 33.11 33.36 33.4 222600.0 33.4
2021-01-12 32.71 31.94 31.99 32.5 173400.0 32.5
2021-01-11 31.75 31.27 31.27 31.67 82100.0 31.67
2021-01-08 31.38 30.96 31.25 31.3 106000.0 31.3
2021-01-07 31.64 31.11 31.38 31.52 146100.0 31.52
2021-01-06 31.93 31.3 31.5 31.41 147100.0 31.41
2021-01-05 31.45 30.74 30.74 31.08 193300.0 31.08
2021-01-04 31.1 30.26 30.3 30.65 217900.0 30.65
2020-12-31 30.88 30.44 30.83 30.72 196200.0 30.72
2020-12-30 31.23 30.88 31.02 30.88 87900.0 30.88
2020-12-29 31.28 30.96 30.98 30.97 99300.0 30.97
2020-12-28 31.19 30.73 30.87 31.08 124200.0 31.08
2020-12-24 30.68 30.3 30.47 30.61 67300.0 30.61
2020-12-23 30.62 30.26 30.38 30.39 217600.0 30.39
2020-12-22 30.46 29.9 30.46 29.92 162100.0 29.92
2020-12-21 30.79 30.5 30.76 30.5 133000.0 30.5
2020-12-18 31.51 30.96 31.03 31.3 296600.0 31.3
2020-12-17 31.1 30.66 31.1 30.84 117500.0 30.84
2020-12-16 31.45 30.59 30.97 30.83 270500.0 30.83
2020-12-15 31.16 30.91 31.11 31.07 106000.0 31.07
2020-12-14 31.41 30.81 31.08 30.81 182800.0 30.81
2020-12-11 31.15 30.6 30.65 30.83 170100.0 30.83
2020-12-10 31.06 30.07 30.22 30.65 320400.0 30.65
2020-12-09 30.67 29.9 30.67 30.07 166800.0 30.07
2020-12-08 30.99 30.56 30.78 30.68 248700.0 30.68
2020-12-07 31.46 30.9 31.3 31.45 203000.0 31.45
2020-12-04 32.2 31.68 31.84 31.95 253400.0 31.95
2020-12-03 32.25 31.76 32.25 31.84 166100.0 31.84
2020-12-02 32.79 32.01 32.01 32.3 196600.0 32.3
2020-12-01 32.8 31.68 32.8 31.81 163300.0 31.81
2020-11-30 32.78 31.68 32.58 31.85 325100.0 31.85
2020-11-27 34.2 33.9 34.06 34.0 65000.0 34.0
2020-11-25 34.25 33.69 34.09 34.1 128500.0 34.1
2020-11-24 34.07 33.8 34.0 34.01 209900.0 34.01
2020-11-23 33.83 33.08 33.08 33.74 227600.0 33.74
2020-11-20 32.75 32.25 32.45 32.69 160500.0 32.69
2020-11-19 32.87 32.37 32.65 32.8 228900.0 32.8
2020-11-18 32.97 32.46 32.87 32.47 89800.0 32.47
2020-11-17 32.98 32.38 32.48 32.88 123500.0 32.88
2020-11-16 32.0 31.54 31.66 31.9 128500.0 31.9
2020-11-13 31.43 31.14 31.3 31.24 109700.0 31.24
2020-11-12 32.3 31.51 32.19 31.73 103500.0 31.73
2020-11-11 33.0 32.54 32.97 32.68 207500.0 32.68
2020-11-10 32.97 32.15 32.43 32.68 161200.0 32.68
2020-11-09 33.0 31.03 31.46 32.61 374100.0 32.61
2020-11-06 29.95 29.78 29.92 29.83 93900.0 29.83
2020-11-05 30.14 29.77 29.95 29.86 77700.0 29.86
2020-11-04 30.26 29.58 29.65 29.95 136500.0 29.95
2020-11-03 29.91 29.36 29.36 29.83 162900.0 29.83
2020-11-02 29.03 28.49 28.72 29.02 181300.0 29.02
2020-10-30 28.46 27.94 27.94 28.46 137700.0 28.46
2020-10-29 28.2 27.68 28.15 28.2 88600.0 28.2
2020-10-28 28.49 28.04 28.46 28.05 102000.0 28.05
2020-10-27 29.39 29.01 29.01 29.2 79500.0 29.2
2020-10-26 29.31 29.02 29.16 29.27 59200.0 29.27
2020-10-23 29.81 29.41 29.44 29.61 136200.0 29.61
2020-10-22 28.36 28.03 28.09 28.35 183800.0 28.35
2020-10-21 28.41 28.17 28.35 28.23 63100.0 28.23
2020-10-20 28.41 28.13 28.3 28.34 77700.0 28.34
2020-10-19 28.61 28.28 28.51 28.31 60200.0 28.31
2020-10-16 28.47 28.24 28.47 28.32 85400.0 28.32
2020-10-15 28.55 28.21 28.33 28.52 61000.0 28.52
2020-10-14 29.08 28.66 29.0 28.66 147700.0 28.66
2020-10-13 29.7 29.5 29.54 29.58 79000.0 29.58
2020-10-12 29.62 29.38 29.57 29.58 81600.0 29.58
2020-10-09 29.5 29.25 29.45 29.32 105200.0 29.32
2020-10-08 29.7 29.2 29.34 29.64 126800.0 29.64
2020-10-07 29.32 29.03 29.32 29.16 90900.0 29.16
2020-10-06 29.58 29.17 29.32 29.19 131400.0 29.19
2020-10-05 29.44 29.04 29.08 29.44 141600.0 29.44
2020-10-02 29.45 28.97 28.97 29.14 117900.0 29.14
2020-10-01 29.62 29.28 29.54 29.43 107900.0 29.43
2020-09-30 29.75 29.31 29.48 29.44 112300.0 29.44
2020-09-29 29.49 29.23 29.43 29.35 152900.0 29.35
2020-09-28 29.96 29.42 29.54 29.76 281300.0 29.76
2020-09-25 30.36 29.97 30.28 30.34 262700.0 29.08
2020-09-24 30.56 30.06 30.16 30.31 172400.0 29.05
2020-09-23 31.21 30.56 31.08 30.66 180700.0 29.38
2020-09-22 31.59 31.03 31.54 31.22 188200.0 29.92
2020-09-21 31.9 31.41 31.77 31.76 159900.0 30.44
2020-09-18 32.8 32.17 32.8 32.3 148100.0 30.95
2020-09-17 32.73 32.23 32.28 32.7 135800.0 31.34
2020-09-16 32.47 32.15 32.41 32.31 159900.0 30.96
2020-09-15 32.42 32.11 32.34 32.24 79000.0 30.9
2020-09-14 32.1 31.88 32.06 32.02 108900.0 30.69
2020-09-11 32.26 31.54 31.54 31.88 161400.0 30.55
2020-09-10 32.61 31.87 32.5 31.87 188800.0 29.33
2020-09-09 32.98 32.7 32.91 32.9 212000.0 30.28
2020-09-08 32.94 32.4 32.88 32.53 128000.0 29.94
2020-09-04 33.54 32.67 33.54 33.24 85500.0 30.59
2020-09-03 33.47 32.93 33.36 33.35 176000.0 30.69
2020-09-02 34.22 33.57 34.2 33.69 137400.0 31.01
2020-09-01 34.9 34.47 34.66 34.66 121400.0 31.9
2020-08-31 34.65 34.33 34.64 34.51 92400.0 31.76
2020-08-28 35.21 34.47 34.68 34.82 103400.0 32.05
2020-08-27 34.5 33.93 34.5 34.42 201900.0 31.68
2020-08-26 35.23 35.0 35.12 35.17 47900.0 32.37
2020-08-25 35.37 35.1 35.13 35.34 60300.0 32.52
2020-08-24 35.17 34.86 34.99 34.95 64700.0 32.17
2020-08-21 34.74 34.54 34.67 34.72 57000.0 31.95
2020-08-20 34.78 34.43 34.62 34.7 51500.0 31.94
2020-08-19 35.35 35.06 35.18 35.12 123400.0 32.32
2020-08-18 35.78 35.18 35.78 35.3 83700.0 32.49
2020-08-17 36.17 35.58 35.58 36.06 98800.0 33.19
2020-08-14 35.22 34.87 35.01 35.02 63100.0 32.23
2020-08-13 35.43 35.12 35.39 35.16 69300.0 32.36
2020-08-12 35.65 35.2 35.39 35.62 63100.0 32.78
2020-08-11 35.39 34.86 35.13 34.86 105800.0 32.08
2020-08-10 35.1 34.74 34.77 35.1 89500.0 32.3
2020-08-07 35.03 34.51 35.03 34.72 133900.0 31.95
2020-08-06 36.0 35.69 35.99 35.86 104100.0 33.0
2020-08-05 36.56 35.79 35.79 36.36 193300.0 33.46
2020-08-04 35.09 34.47 34.47 34.97 129700.0 32.18
2020-08-03 34.45 34.06 34.07 34.32 151200.0 31.59
2020-07-31 34.72 34.18 34.54 34.45 197800.0 31.71
2020-07-30 34.72 34.16 34.72 34.66 183800.0 31.9
2020-07-29 35.36 35.13 35.27 35.22 130400.0 32.41
2020-07-28 35.4 35.12 35.4 35.13 196500.0 32.33
2020-07-27 36.09 35.76 36.09 35.99 214800.0 33.12
2020-07-24 37.05 36.18 37.04 36.41 258700.0 33.51
2020-07-23 38.13 36.2 36.29 37.62 675700.0 34.62
2020-07-22 36.48 35.67 35.88 36.4 297800.0 33.5
2020-07-21 35.68 34.56 34.81 35.08 341900.0 32.29
2020-07-20 34.67 34.4 34.4 34.5 99500.0 31.75
2020-07-17 34.41 34.01 34.27 34.14 67100.0 31.42
2020-07-16 34.32 34.0 34.2 34.09 100000.0 31.37
2020-07-15 35.1 34.81 35.0 35.0 91100.0 32.21
2020-07-14 35.39 34.82 34.99 35.33 84600.0 32.52
2020-07-13 36.23 35.46 35.97 35.46 106700.0 32.64
2020-07-10 36.1 35.71 35.93 35.97 113100.0 33.1
2020-07-09 37.38 36.36 37.38 36.57 154700.0 33.66
2020-07-08 37.41 36.25 36.35 37.35 619800.0 34.37
2020-07-07 36.61 36.14 36.37 36.17 100900.0 33.29
2020-07-06 37.9 36.94 36.94 37.89 265300.0 34.87
2020-07-02 34.41 33.97 34.11 34.36 130500.0 31.62
2020-07-01 33.72 33.14 33.14 33.24 103000.0 30.59
2020-06-30 33.14 32.69 33.13 33.07 201100.0 30.44
2020-06-29 33.51 33.18 33.35 33.39 108200.0 30.73
2020-06-26 33.91 33.32 33.91 33.46 84200.0 30.79
2020-06-25 34.07 33.48 33.65 34.07 75400.0 31.36
2020-06-24 34.45 33.58 34.35 33.89 99000.0 31.19
2020-06-23 35.2 34.77 35.05 34.77 90300.0 32.0
2020-06-22 35.05 34.65 34.82 34.97 78700.0 32.18
2020-06-19 35.5 34.61 35.5 35.01 253600.0 32.22
2020-06-18 36.16 35.83 35.91 35.89 98900.0 32.17
2020-06-17 36.06 35.66 36.0 35.84 135500.0 32.13
2020-06-16 36.08 35.25 35.59 35.54 127300.0 31.86
2020-06-15 34.34 33.4 33.93 34.09 113400.0 30.56
2020-06-12 34.9 33.94 34.9 34.31 129000.0 30.76
2020-06-11 35.24 34.3 35.0 34.39 225600.0 30.83
2020-06-10 36.77 36.09 36.6 36.28 119900.0 32.52
2020-06-09 37.12 36.14 36.14 37.0 108500.0 33.17
2020-06-08 37.25 36.57 37.1 36.72 233700.0 32.92
2020-06-05 37.25 36.41 36.56 37.03 210800.0 33.19
2020-06-04 35.51 35.11 35.35 35.44 129700.0 31.77
2020-06-03 36.45 35.84 35.94 36.34 143000.0 32.58
2020-06-02 35.45 34.76 34.81 35.38 179600.0 31.72
2020-06-01 34.98 34.64 34.71 34.95 59300.0 31.33
2020-05-29 34.82 34.02 34.38 34.8 159900.0 31.2
2020-05-28 34.24 33.69 33.98 33.9 129300.0 30.39
2020-05-27 34.44 33.77 34.44 33.91 124100.0 30.4
2020-05-26 34.46 34.07 34.4 34.17 115300.0 30.63
2020-05-22 33.71 33.09 33.71 33.3 152500.0 29.85
2020-05-21 35.11 34.52 35.1 34.74 125000.0 31.14
2020-05-20 35.93 35.31 35.5 35.54 109900.0 31.86
2020-05-19 35.94 35.35 35.78 35.36 116600.0 31.7
2020-05-18 35.85 34.49 34.54 35.72 162600.0 32.02
2020-05-15 33.1 32.75 32.84 32.84 91500.0 29.44
2020-05-14 33.65 32.81 32.94 33.48 91700.0 30.01
2020-05-13 34.26 33.35 34.23 33.6 120400.0 30.12
2020-05-12 35.06 34.36 35.06 34.36 80500.0 30.8
2020-05-11 35.46 35.04 35.15 35.24 92100.0 31.59
2020-05-08 35.07 34.5 34.63 35.02 95800.0 31.39
2020-05-07 34.81 33.84 34.35 33.95 117900.0 30.43
2020-05-06 34.48 33.82 34.42 34.2 169700.0 30.66
2020-05-05 34.45 33.33 33.61 33.93 213800.0 30.42
2020-05-04 33.17 32.72 33.0 33.01 286900.0 29.59
2020-05-01 35.29 33.58 35.11 34.35 155000.0 30.79
2020-04-30 36.78 35.6 36.74 35.83 159700.0 32.12
2020-04-29 36.78 36.1 36.64 36.66 170000.0 32.86
2020-04-28 36.45 35.51 36.0 35.66 110400.0 31.97
2020-04-27 35.58 34.76 34.77 35.5 110200.0 31.82
2020-04-24 35.27 34.59 35.1 35.1 109400.0 31.46
2020-04-23 35.46 34.78 35.18 35.02 127600.0 31.39
2020-04-22 35.87 34.82 35.16 34.82 188900.0 31.21
2020-04-21 34.92 33.59 34.92 33.94 165100.0 30.42
2020-04-20 36.16 35.18 35.28 35.41 199800.0 31.74
2020-04-17 36.15 35.51 35.63 36.11 248900.0 32.37
2020-04-16 35.52 35.01 35.52 35.44 128400.0 31.77
2020-04-15 36.23 35.47 36.23 35.72 334600.0 32.02
2020-04-14 37.93 37.1 37.28 37.54 345100.0 33.65
2020-04-13 38.27 37.11 38.27 37.32 120600.0 33.45
2020-04-09 39.16 37.37 38.93 38.01 211700.0 34.07
2020-04-08 38.36 37.32 37.6 38.12 150000.0 34.17
2020-04-07 39.22 37.09 39.22 37.59 308800.0 33.7
2020-04-06 38.86 37.83 38.54 38.5 238000.0 34.51
2020-04-03 38.58 37.51 38.08 37.98 310600.0 34.05
2020-04-02 41.2 38.11 38.52 40.62 428300.0 36.41
2020-04-01 36.14 35.02 35.05 35.35 209900.0 31.69
2020-03-31 36.65 35.73 36.28 36.0 238900.0 32.27
2020-03-30 34.14 33.32 33.73 34.0 144400.0 30.48
2020-03-27 32.43 31.44 31.46 31.94 168100.0 28.63
2020-03-26 34.19 32.21 33.23 33.27 194000.0 29.82
2020-03-25 34.35 32.7 33.08 33.58 188700.0 30.1
2020-03-24 32.57 31.51 32.18 32.34 181000.0 28.99
2020-03-23 30.7 29.29 29.93 30.56 297800.0 27.39
2020-03-20 30.76 29.18 30.41 29.46 172800.0 26.41
2020-03-19 30.79 28.02 28.55 29.67 336600.0 26.6
2020-03-18 29.37 27.74 28.82 28.59 353800.0 25.63
2020-03-17 31.1 29.96 31.04 30.81 480500.0 27.62
2020-03-16 31.18 29.0 29.0 30.64 377200.0 27.47
2020-03-13 34.0 31.33 33.75 34.0 235500.0 30.48
2020-03-12 32.48 30.45 32.48 31.22 265300.0 27.99
2020-03-11 35.15 34.14 34.58 34.42 165800.0 30.85
2020-03-10 36.27 35.06 35.37 35.92 285000.0 32.2
2020-03-09 35.84 33.82 34.69 34.03 433500.0 30.51
2020-03-06 38.37 37.02 38.25 37.35 178200.0 33.48
2020-03-05 39.49 38.78 39.15 39.13 140100.0 35.08
2020-03-04 39.48 38.94 39.31 39.44 119800.0 35.35
2020-03-03 40.25 38.84 39.5 39.33 135300.0 35.26
2020-03-02 40.17 39.15 39.6 40.12 203400.0 35.96
2020-02-28 39.14 38.1 38.18 39.06 171600.0 35.01
2020-02-27 40.48 39.56 40.03 39.72 125400.0 35.61
2020-02-26 41.07 40.3 40.48 40.34 130800.0 36.16
2020-02-25 41.37 40.16 41.37 40.26 168500.0 36.09
2020-02-24 41.93 40.84 41.91 41.23 198700.0 36.96
2020-02-21 43.68 43.3 43.64 43.38 76500.0 38.89
2020-02-20 44.14 43.76 44.11 43.81 94700.0 39.27
2020-02-19 44.46 44.1 44.35 44.37 113600.0 39.77
2020-02-18 44.34 44.1 44.25 44.2 67800.0 39.62