OTC:PCCYF | Historical Stock Price | PETROCHINA CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.42$0.68$1.11$1.81$2.952009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.36$1.360
2012-12-28$1.36$1.36220,800
2012-12-27$1.41$1.410
2012-12-26$1.41$1.410
2012-12-24$1.41$1.41700
2012-12-21$1.41$1.41148,100
2012-12-20$1.37$1.370
2012-12-19$1.37$1.370
2012-12-18$1.37$1.370
2012-12-17$1.37$1.373,300
2012-12-14$1.33$1.330
2012-12-13$1.33$1.334,000
2012-12-12$1.34$1.340
2012-12-11$1.34$1.340
2012-12-10$1.34$1.340
2012-12-07$1.34$1.340
2012-12-06$1.34$1.340
2012-12-05$1.34$1.343,000
2012-12-04$1.30$1.300
2012-12-03$1.30$1.300
2012-11-30$1.30$1.300
2012-11-29$1.30$1.302,000
2012-11-28$1.33$1.330
2012-11-27$1.33$1.330
2012-11-26$1.33$1.330
2012-11-23$1.33$1.330
2012-11-21$1.33$1.330
2012-11-20$1.33$1.330
2012-11-19$1.33$1.330
2012-11-16$1.33$1.330
2012-11-15$1.33$1.330
2012-11-14$1.33$1.330
2012-11-13$1.33$1.330
2012-11-12$1.33$1.330
2012-11-09$1.33$1.330
2012-11-08$1.33$1.330
2012-11-07$1.33$1.330
2012-11-06$1.33$1.330
2012-11-05$1.33$1.330
2012-11-02$1.33$1.330
2012-11-01$1.33$1.33700
2012-10-31$1.33$1.338,000
2012-10-26$1.36$1.360
2012-10-25$1.36$1.360
2012-10-24$1.36$1.360
2012-10-23$1.36$1.360
2012-10-22$1.36$1.368,000
2012-10-19$1.40$1.400
2012-10-18$1.40$1.40500
2012-10-17$1.38$1.384,000
2012-10-16$1.29$1.290
2012-10-15$1.29$1.290
2012-10-12$1.29$1.290
2012-10-11$1.29$1.2916,000
2012-10-10$1.29$1.290
2012-10-09$1.29$1.290
2012-10-08$1.29$1.290
2012-10-05$1.29$1.29400
2012-10-04$1.22$1.220
2012-10-03$1.22$1.220
2012-10-02$1.22$1.220
2012-10-01$1.22$1.220
2012-09-28$1.22$1.220
2012-09-27$1.22$1.225,000
2012-09-26$1.28$1.280
2012-09-25$1.28$1.28700
2012-09-24$1.22$1.220
2012-09-21$1.22$1.220
2012-09-20$1.22$1.220
2012-09-19$1.22$1.220
2012-09-18$1.22$1.220
2012-09-17$1.22$1.220
2012-09-14$1.22$1.220
2012-09-13$1.22$1.220
2012-09-12$1.22$1.220
2012-09-11$1.22$1.220
2012-09-10$1.22$1.220
2012-09-07$1.22$1.220
2012-09-06$1.22$1.220
2012-09-05$1.22$1.220
2012-09-04$1.22$1.220
2012-08-31$1.22$1.220
2012-08-30$1.22$1.220
2012-08-29$1.22$1.220
2012-08-28$1.22$1.220
2012-08-27$1.22$1.220
2012-08-24$1.22$1.220
2012-08-23$1.22$1.220
2012-08-22$1.22$1.220
2012-08-21$1.22$1.220
2012-08-20$1.22$1.222,000
2012-08-17$1.22$1.220
2012-08-16$1.22$1.220
2012-08-15$1.22$1.220
2012-08-14$1.22$1.220
2012-08-13$1.22$1.221,000
2012-08-10$1.26$1.260
2012-08-09$1.26$1.261,000
2012-08-08$1.23$1.230
2012-08-07$1.23$1.230
2012-08-06$1.23$1.230
2012-08-03$1.23$1.230
2012-08-02$1.23$1.230
2012-08-01$1.23$1.232,000
2012-07-31$1.20$1.202,000
2012-07-30$1.19$1.191,000
2012-07-27$1.20$1.200
2012-07-26$1.20$1.200
2012-07-25$1.20$1.200
2012-07-24$1.20$1.200
2012-07-23$1.20$1.200
2012-07-20$1.20$1.200
2012-07-19$1.20$1.200
2012-07-18$1.20$1.200
2012-07-17$1.20$1.20800
2012-07-16$1.23$1.230
2012-07-13$1.23$1.23900
2012-07-12$1.22$1.220
2012-07-11$1.22$1.22100
2012-07-10$1.25$1.25700
2012-07-09$1.26$1.260
2012-07-06$1.26$1.260
2012-07-05$1.26$1.262,000
2012-07-03$1.32$1.320
2012-07-02$1.32$1.320
2012-06-29$1.32$1.320
2012-06-28$1.32$1.320
2012-06-27$1.32$1.320
2012-06-26$1.32$1.320
2012-06-25$1.32$1.320
2012-06-22$1.32$1.320
2012-06-21$1.32$1.3210,000
2012-06-20$1.35$1.350
2012-06-19$1.35$1.350
2012-06-18$1.35$1.351,500
2012-06-15$1.33$1.332,000
2012-06-14$1.30$1.300
2012-06-13$1.30$1.301,300
2012-06-12$1.30$1.300
2012-06-11$1.30$1.300
2012-06-08$1.30$1.300
2012-06-07$1.30$1.309,300
2012-06-06$1.25$1.250
2012-06-05$1.25$1.250
2012-06-04$1.25$1.250
2012-06-01$1.25$1.250
2012-05-31$1.25$1.250
2012-05-30$1.25$1.250
2012-05-29$1.25$1.25500
2012-05-25$1.28$1.280
2012-05-24$1.28$1.280
2012-05-23$1.28$1.280
2012-05-22$1.28$1.281,800
2012-05-21$1.27$1.27152,800
2012-05-18$1.33$1.330
2012-05-17$1.33$1.330
2012-05-16$1.33$1.330
2012-05-15$1.33$1.331,800
2012-05-14$1.32$1.32601,800
2012-05-11$1.44$1.440
2012-05-10$1.44$1.440
2012-05-09$1.44$1.440
2012-05-08$1.44$1.440
2012-05-07$1.44$1.440
2012-05-04$1.44$1.440
2012-05-03$1.44$1.440
2012-05-02$1.44$1.440
2012-05-01$1.44$1.440
2012-04-30$1.44$1.442,000
2012-04-27$1.42$1.420
2012-04-26$1.42$1.420
2012-04-25$1.42$1.420
2012-04-24$1.42$1.42200
2012-04-23$1.40$1.400
2012-04-20$1.40$1.400
2012-04-19$1.40$1.400
2012-04-18$1.40$1.400
2012-04-17$1.40$1.400
2012-04-16$1.40$1.40400
2012-04-13$1.40$1.400
2012-04-12$1.40$1.400
2012-04-11$1.40$1.400
2012-04-10$1.40$1.4022,800
2012-04-09$1.40$1.400
2012-04-05$1.40$1.401,200
2012-04-04$1.45$1.450
2012-04-03$1.45$1.450
2012-04-02$1.45$1.45100
2012-03-30$1.43$1.432,000
2012-03-29$1.44$1.440
2012-03-28$1.44$1.440
2012-03-27$1.44$1.446,000
2012-03-26$1.48$1.482,000
2012-03-23$1.43$1.430
2012-03-22$1.43$1.430
2012-03-21$1.43$1.43500,500
2012-03-20$1.40$1.406,700
2012-03-19$1.46$1.460
2012-03-16$1.46$1.460
2012-03-15$1.46$1.461,000
2012-03-14$1.50$1.50500
2012-03-13$1.50$1.502,000
2012-03-12$1.50$1.501,000
2012-03-09$1.49$1.490
2012-03-08$1.49$1.490
2012-03-07$1.49$1.490
2012-03-06$1.49$1.490
2012-03-05$1.49$1.490
2012-03-02$1.49$1.490
2012-03-01$1.49$1.490
2012-02-29$1.49$1.490
2012-02-28$1.49$1.490
2012-02-27$1.49$1.490
2012-02-24$1.49$1.490
2012-02-23$1.49$1.490
2012-02-22$1.49$1.491,140,000
2012-02-21$1.53$1.530
2012-02-17$1.53$1.530
2012-02-16$1.53$1.531,000
2012-02-15$1.47$1.470
2012-02-14$1.47$1.470
2012-02-13$1.47$1.47300
2012-02-10$1.55$1.550
2012-02-09$1.55$1.5511,000
2012-02-08$1.46$1.460
2012-02-07$1.46$1.460
2012-02-06$1.46$1.460
2012-02-03$1.46$1.460
2012-02-02$1.46$1.463,300,500
2012-02-01$1.41$1.410
2012-01-31$1.41$1.410
2012-01-30$1.41$1.418,000
2012-01-27$1.47$1.471,270,000
2012-01-26$1.46$1.4610,500
2012-01-25$1.40$1.400
2012-01-24$1.40$1.400
2012-01-23$1.40$1.4036,000
2012-01-20$1.36$1.360
2012-01-19$1.36$1.360
2012-01-18$1.36$1.362,000
2012-01-17$1.37$1.370
2012-01-13$1.37$1.370
2012-01-12$1.37$1.37500
2012-01-11$1.35$1.350
2012-01-10$1.35$1.350
2012-01-09$1.35$1.350
2012-01-06$1.35$1.351,000
2012-01-05$1.30$1.300
2012-01-04$1.30$1.3026,000
2012-01-03$1.27$1.2730,000