PetroChina Company Limited ( PTR) - Price History
Stock symbol PTR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PTR (PetroChina Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $46.85 | $46.85 |
| June 2023 | $46.85 | $46.85 |
| May 2023 | $46.85 | $46.85 |
| April 2023 | $46.85 | $46.85 |
| March 2023 | $46.85 | $46.85 |
| February 2023 | $46.85 | $46.85 |
| January 2023 | $46.85 | $46.85 |
| December 2022 | $43.88 | $43.88 |
| November 2022 | $46.85 | $46.85 |
| October 2022 | $42.25 | $42.25 |
| September 2022 | $40.86 | $40.86 |
| August 2022 | $43.30 | $46.23 |
| July 2022 | $43.70 | $46.66 |
| June 2022 | $43.68 | $46.64 |
| May 2022 | $47.56 | $52.19 |
| April 2022 | $43.22 | $47.42 |
| March 2022 | $46.07 | $50.55 |
| February 2022 | $48.54 | $53.26 |
| January 2022 | $45.10 | $49.49 |
| December 2021 | $40.29 | $44.21 |
| November 2021 | $39.59 | $43.44 |
| October 2021 | $43.98 | $48.26 |
| September 2021 | $42.63 | $46.78 |
| August 2021 | $38 | $43.61 |
| July 2021 | $36.46 | $41.84 |
| June 2021 | $42.72 | $49.03 |
| May 2021 | $34.89 | $41.25 |
| April 2021 | $30.48 | $36.03 |
| March 2021 | $30.58 | $36.15 |
| February 2021 | $30.25 | $35.76 |
| January 2021 | $25.73 | $30.42 |
| December 2020 | $25.99 | $30.72 |
| November 2020 | $26.94 | $31.85 |
| October 2020 | $24.07 | $28.46 |
| September 2020 | $24.90 | $29.44 |
| August 2020 | $26.87 | $34.51 |
| July 2020 | $26.82 | $34.45 |
| June 2020 | $25.75 | $33.07 |
| May 2020 | $26.84 | $34.80 |
| April 2020 | $27.64 | $35.83 |
| March 2020 | $27.77 | $36 |
| February 2020 | $30.13 | $39.06 |
| January 2020 | $33.95 | $44.01 |
| December 2019 | $38.82 | $50.33 |
| November 2019 | $35.33 | $45.81 |
| October 2019 | $37.20 | $48.23 |
| September 2019 | $39.19 | $50.81 |
| August 2019 | $37.75 | $49.05 |
| July 2019 | $40.85 | $53.07 |
| June 2019 | $42.39 | $55.07 |
| May 2019 | $41.57 | $55.33 |
| April 2019 | $47.55 | $63.29 |
| March 2019 | $49.16 | $65.43 |
| February 2019 | $49.48 | $65.86 |
| January 2019 | $48.29 | $64.27 |
| December 2018 | $46.25 | $61.55 |
| November 2018 | $52.22 | $69.50 |
| October 2018 | $54.58 | $72.64 |
| September 2018 | $61.19 | $81.44 |
| August 2018 | $55.40 | $74.06 |
| July 2018 | $56.75 | $75.86 |
| June 2018 | $57.05 | $76.27 |
| May 2018 | $61.95 | $83.20 |
| April 2018 | $54.81 | $73.61 |
| March 2018 | $51.93 | $69.74 |
| February 2018 | $51.52 | $69.20 |
| January 2018 | $58.83 | $79.02 |
| December 2017 | $52.07 | $69.94 |
| November 2017 | $50.29 | $67.54 |
| October 2017 | $48.77 | $65.50 |
| September 2017 | $47.73 | $64.11 |
| August 2017 | $47.12 | $64.32 |
| July 2017 | $47.33 | $64.61 |
| June 2017 | $44.89 | $61.28 |
| May 2017 | $48.16 | $66.30 |
| April 2017 | $51.03 | $70.25 |
| March 2017 | $53.21 | $73.25 |
| February 2017 | $55.17 | $75.96 |
| January 2017 | $57.74 | $79.49 |
| December 2016 | $53.53 | $73.70 |
| November 2016 | $51.24 | $70.54 |
| October 2016 | $49.20 | $67.73 |
| September 2016 | $48.52 | $66.80 |
| August 2016 | $47.76 | $66.06 |
| July 2016 | $49.27 | $68.15 |
| June 2016 | $49.10 | $67.92 |
| May 2016 | $49.53 | $68.52 |
| April 2016 | $52.53 | $73.06 |
| March 2016 | $47.67 | $66.30 |
| February 2016 | $47.12 | $65.54 |
| January 2016 | $43.94 | $61.12 |
| December 2015 | $47.16 | $65.59 |
| November 2015 | $51.20 | $71.21 |
| October 2015 | $56.53 | $78.63 |
| September 2015 | $50.11 | $69.70 |
| August 2015 | $59.26 | $83.54 |
| July 2015 | $69.79 | $98.39 |
| June 2015 | $78.60 | $110.81 |
| May 2015 | $82.88 | $118.49 |
| April 2015 | $90.18 | $128.92 |
| March 2015 | $77.79 | $111.21 |
| February 2015 | $81.40 | $116.37 |
| January 2015 | $75.94 | $108.57 |
| December 2014 | $77.61 | $110.96 |
| November 2014 | $74.86 | $107.02 |
| October 2014 | $87.78 | $125.50 |
| September 2014 | $89.89 | $128.51 |
| August 2014 | $97.36 | $141.80 |
| July 2014 | $88.62 | $129.07 |
| June 2014 | $86.20 | $125.55 |
| May 2014 | $81.64 | $118.90 |
| April 2014 | $77.53 | $115.32 |
| March 2014 | $72.94 | $108.50 |
| February 2014 | $70.99 | $105.60 |
| January 2014 | $64.48 | $95.91 |
| December 2013 | $73.78 | $109.74 |
| November 2013 | $80.03 | $119.04 |
| October 2013 | $76.15 | $113.27 |
| September 2013 | $73.92 | $109.95 |
| August 2013 | $71.43 | $108.80 |
| July 2013 | $76.53 | $116.58 |
| June 2013 | $72.65 | $110.67 |
| May 2013 | $75.94 | $115.68 |
| April 2013 | $82.48 | $127.86 |
| March 2013 | $85.04 | $131.82 |
| February 2013 | $88.36 | $136.98 |
| January 2013 | $91.73 | $142.20 |
| December 2012 | $92.75 | $143.78 |
| November 2012 | $85.89 | $133.15 |
| October 2012 | $87.58 | $135.76 |
| September 2012 | $83.32 | $129.16 |
| August 2012 | $77.60 | $120.30 |
| July 2012 | $79 | $124.94 |
| June 2012 | $81.66 | $129.14 |
| May 2012 | $79.72 | $126.07 |
| April 2012 | $92.20 | $148.82 |
| March 2012 | $87.06 | $140.53 |
| February 2012 | $93.07 | $150.23 |
| January 2012 | $90.14 | $145.50 |
| December 2011 | $77.02 | $124.31 |
| November 2011 | $81.01 | $130.75 |
| October 2011 | $80.30 | $129.61 |
| September 2011 | $74.65 | $120.49 |
| August 2011 | $77.99 | $128.50 |
| July 2011 | $86.33 | $142.23 |
| June 2011 | $88.63 | $146.03 |
| May 2011 | $87.47 | $144.12 |
| April 2011 | $86.53 | $145.58 |
| March 2011 | $90.49 | $152.25 |
| February 2011 | $81.03 | $136.33 |
| January 2011 | $82.78 | $139.27 |
| December 2010 | $78.15 | $131.49 |
| November 2010 | $73.01 | $122.84 |
| October 2010 | $73.08 | $122.95 |
| September 2010 | $69.20 | $116.42 |
| August 2010 | $63.43 | $108.77 |
| July 2010 | $66.75 | $114.47 |
| June 2010 | $63.99 | $109.73 |
| May 2010 | $62.57 | $107.30 |
| April 2010 | $66.07 | $115.13 |
| March 2010 | $67.27 | $117.22 |
| February 2010 | $64.23 | $111.92 |
| January 2010 | $63.98 | $111.49 |
| December 2009 | $68.27 | $118.96 |
| November 2009 | $71.68 | $124.90 |
| October 2009 | $68.89 | $120.04 |
| September 2009 | $65.28 | $113.75 |
| August 2009 | $62.09 | $109.75 |
| July 2009 | $66.62 | $117.75 |
| June 2009 | $62.51 | $110.48 |
| May 2009 | $65.79 | $116.29 |
| April 2009 | $48.25 | $86.91 |
| March 2009 | $44.25 | $79.70 |
| February 2009 | $39.34 | $70.87 |
| January 2009 | $40.95 | $73.77 |
| December 2008 | $49.40 | $88.98 |
| November 2008 | $45.85 | $82.58 |
| October 2008 | $41.40 | $74.58 |
| September 2008 | $57.03 | $102.73 |
| August 2008 | $70.69 | $129.20 |
| July 2008 | $73.02 | $133.46 |
| June 2008 | $70.51 | $128.86 |
| May 2008 | $78 | $142.55 |
| April 2008 | $81.44 | $151.14 |
| March 2008 | $67.52 | $125.31 |
| February 2008 | $79.11 | $146.82 |
| January 2008 | $76.66 | $142.28 |
| December 2007 | $94.55 | $175.47 |
| November 2007 | $103.31 | $191.74 |
| October 2007 | $141.49 | $262.60 |
| September 2007 | $99.74 | $185.11 |
| August 2007 | $77.77 | $144.33 |
| July 2007 | $77.84 | $147.26 |
| June 2007 | $78.59 | $148.68 |
| May 2007 | $68.31 | $129.24 |
| April 2007 | $59.27 | $112.14 |
| March 2007 | $60.83 | $117.09 |
| February 2007 | $60.46 | $116.37 |
| January 2007 | $64.07 | $123.33 |
| December 2006 | $73.14 | $140.78 |
| November 2006 | $66.55 | $128.10 |
| October 2006 | $57.35 | $110.39 |
| September 2006 | $55.93 | $107.65 |
| August 2006 | $56.96 | $112.18 |
| July 2006 | $58.09 | $114.40 |
| June 2006 | $54.82 | $107.97 |
| May 2006 | $55.14 | $108.60 |
| April 2006 | $57.07 | $112.40 |
| March 2006 | $52.28 | $104.95 |
| February 2006 | $48.44 | $97.23 |
| January 2006 | $49.83 | $100.02 |
| December 2005 | $40.83 | $81.96 |
| November 2005 | $39.20 | $78.70 |
| October 2005 | $38.22 | $76.73 |
| September 2005 | $41.53 | $83.37 |
| August 2005 | $39.97 | $82.15 |
| July 2005 | $43.41 | $89.23 |
| June 2005 | $35.73 | $73.45 |
| May 2005 | $31.37 | $64.48 |
| April 2005 | $29.05 | $59.71 |
| March 2005 | $29.88 | $63.22 |
| February 2005 | $29.74 | $62.93 |
| January 2005 | $26.51 | $56.10 |
| December 2004 | $25.37 | $53.69 |
| November 2004 | $26.63 | $56.35 |
| October 2004 | $24.87 | $52.62 |
| September 2004 | $25.41 | $53.76 |
| August 2004 | $23.15 | $50.36 |
| July 2004 | $22.96 | $49.94 |
| June 2004 | $21.28 | $46.30 |
| May 2004 | $21.83 | $47.50 |
| April 2004 | $19.77 | $43 |
| March 2004 | $23.05 | $51.10 |
| February 2004 | $24.06 | $53.36 |
| January 2004 | $21.84 | $48.43 |
| December 2003 | $25.73 | $57.05 |
| November 2003 | $16.72 | $37.08 |
| October 2003 | $16.42 | $36.40 |
| September 2003 | $15.13 | $33.55 |
| August 2003 | $15.59 | $35.75 |
| July 2003 | $13.11 | $30.08 |
| June 2003 | $13.17 | $30.20 |
| May 2003 | $11.04 | $25.32 |
| April 2003 | $10.15 | $23.27 |
| March 2003 | $8.74 | $20.86 |
| February 2003 | $8.80 | $20.99 |
| January 2003 | $8.84 | $21.10 |
| December 2002 | $8.41 | $20.07 |
| November 2002 | $7.98 | $19.05 |
| October 2002 | $7.87 | $18.78 |
| September 2002 | $8.42 | $20.10 |
| August 2002 | $8.38 | $20.59 |
| July 2002 | $8.78 | $21.57 |
| June 2002 | $8.94 | $21.96 |
| May 2002 | $8.54 | $20.98 |
| April 2002 | $8.03 | $20.33 |
| March 2002 | $8.26 | $20.92 |
| February 2002 | $7.46 | $18.89 |
| January 2002 | $7.35 | $18.63 |
| December 2001 | $7.03 | $17.80 |
| November 2001 | $6.94 | $17.59 |
| October 2001 | $7.40 | $18.74 |
| September 2001 | $7.57 | $19.18 |
| August 2001 | $7.76 | $20.45 |
| July 2001 | $7.75 | $20.41 |
| June 2001 | $7.74 | $20.40 |
| May 2001 | $8.49 | $22.37 |
| April 2001 | $7.80 | $21.55 |
| March 2001 | $6.52 | $18 |
| February 2001 | $6.74 | $18.62 |
| January 2001 | $6.32 | $17.45 |
| December 2000 | $6 | $16.56 |
| November 2000 | $6.20 | $17.12 |
| October 2000 | $7.67 | $21.19 |
| September 2000 | $7.15 | $19.75 |
| August 2000 | $8.33 | $23.75 |
| July 2000 | $7.89 | $22.50 |
| June 2000 | $7.30 | $20.81 |
| May 2000 | $7.06 | $20.12 |
| April 2000 | $5.30 | $15.12 |
| March 2000 | $5.76 | $16.44 |
PTR
Price: $46.85
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 6.34%
Payout Ratio: 29.42%
Dividend Per Share: 2.97 USD
Earnings Per Share: 5.14 USD
P/E Ratio: 9.01
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 183179
Ebitda: 10.1 billionMarket Capitalization: 140.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 24.39%
DGR5: 24.60%
DGR10: 13.04%
DGR20: 17.71%