PetroChina Company Limited - Price History
Monthly price history for PTR (PetroChina Company Limited)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 46.85 USD | 46.85 USD |
June 2023 | 46.85 USD | 46.85 USD |
May 2023 | 46.85 USD | 46.85 USD |
April 2023 | 46.85 USD | 46.85 USD |
March 2023 | 46.85 USD | 46.85 USD |
February 2023 | 46.85 USD | 46.85 USD |
January 2023 | 46.85 USD | 46.85 USD |
December 2022 | 43.88 USD | 43.88 USD |
November 2022 | 46.85 USD | 46.85 USD |
October 2022 | 42.25 USD | 42.25 USD |
September 2022 | 40.86 USD | 40.86 USD |
August 2022 | 43.30 USD | 46.23 USD |
July 2022 | 43.70 USD | 46.66 USD |
June 2022 | 43.68 USD | 46.64 USD |
May 2022 | 47.56 USD | 52.19 USD |
April 2022 | 43.22 USD | 47.42 USD |
March 2022 | 46.07 USD | 50.55 USD |
February 2022 | 48.54 USD | 53.26 USD |
January 2022 | 45.10 USD | 49.49 USD |
December 2021 | 40.29 USD | 44.21 USD |
November 2021 | 39.59 USD | 43.44 USD |
October 2021 | 43.98 USD | 48.26 USD |
September 2021 | 42.63 USD | 46.78 USD |
August 2021 | 38.00 USD | 43.61 USD |
July 2021 | 36.46 USD | 41.84 USD |
June 2021 | 42.72 USD | 49.03 USD |
May 2021 | 34.89 USD | 41.25 USD |
April 2021 | 30.48 USD | 36.03 USD |
March 2021 | 30.58 USD | 36.15 USD |
February 2021 | 30.25 USD | 35.76 USD |
January 2021 | 25.73 USD | 30.42 USD |
December 2020 | 25.99 USD | 30.72 USD |
November 2020 | 26.94 USD | 31.85 USD |
October 2020 | 24.07 USD | 28.46 USD |
September 2020 | 24.90 USD | 29.44 USD |
August 2020 | 26.87 USD | 34.51 USD |
July 2020 | 26.82 USD | 34.45 USD |
June 2020 | 25.75 USD | 33.07 USD |
May 2020 | 26.84 USD | 34.80 USD |
April 2020 | 27.64 USD | 35.83 USD |
March 2020 | 27.77 USD | 36.00 USD |
February 2020 | 30.13 USD | 39.06 USD |
January 2020 | 33.95 USD | 44.01 USD |
December 2019 | 38.82 USD | 50.33 USD |
November 2019 | 35.33 USD | 45.81 USD |
October 2019 | 37.20 USD | 48.23 USD |
September 2019 | 39.19 USD | 50.81 USD |
August 2019 | 37.75 USD | 49.05 USD |
July 2019 | 40.85 USD | 53.07 USD |
June 2019 | 42.39 USD | 55.07 USD |
May 2019 | 41.57 USD | 55.33 USD |
April 2019 | 47.55 USD | 63.29 USD |
March 2019 | 49.16 USD | 65.43 USD |
February 2019 | 49.48 USD | 65.86 USD |
January 2019 | 48.29 USD | 64.27 USD |
December 2018 | 46.25 USD | 61.55 USD |
November 2018 | 52.22 USD | 69.50 USD |
October 2018 | 54.58 USD | 72.64 USD |
September 2018 | 61.19 USD | 81.44 USD |
August 2018 | 55.40 USD | 74.06 USD |
July 2018 | 56.75 USD | 75.86 USD |
June 2018 | 57.05 USD | 76.27 USD |
May 2018 | 61.95 USD | 83.20 USD |
April 2018 | 54.81 USD | 73.61 USD |
March 2018 | 51.93 USD | 69.74 USD |
February 2018 | 51.52 USD | 69.20 USD |
January 2018 | 58.83 USD | 79.02 USD |
December 2017 | 52.07 USD | 69.94 USD |
November 2017 | 50.29 USD | 67.54 USD |
October 2017 | 48.77 USD | 65.50 USD |
September 2017 | 47.73 USD | 64.11 USD |
August 2017 | 47.12 USD | 64.32 USD |
July 2017 | 47.33 USD | 64.61 USD |
June 2017 | 44.89 USD | 61.28 USD |
May 2017 | 48.16 USD | 66.30 USD |
April 2017 | 51.03 USD | 70.25 USD |
March 2017 | 53.21 USD | 73.25 USD |
February 2017 | 55.17 USD | 75.96 USD |
January 2017 | 57.74 USD | 79.49 USD |
December 2016 | 53.53 USD | 73.70 USD |
November 2016 | 51.24 USD | 70.54 USD |
October 2016 | 49.20 USD | 67.73 USD |
September 2016 | 48.52 USD | 66.80 USD |
August 2016 | 47.76 USD | 66.06 USD |
July 2016 | 49.27 USD | 68.15 USD |
June 2016 | 49.10 USD | 67.92 USD |
May 2016 | 49.53 USD | 68.52 USD |
April 2016 | 52.53 USD | 73.06 USD |
March 2016 | 47.67 USD | 66.30 USD |
February 2016 | 47.12 USD | 65.54 USD |
January 2016 | 43.94 USD | 61.12 USD |
December 2015 | 47.16 USD | 65.59 USD |
November 2015 | 51.20 USD | 71.21 USD |
October 2015 | 56.53 USD | 78.63 USD |
September 2015 | 50.11 USD | 69.70 USD |
August 2015 | 59.26 USD | 83.54 USD |
July 2015 | 69.79 USD | 98.39 USD |
June 2015 | 78.60 USD | 110.81 USD |
May 2015 | 82.88 USD | 118.49 USD |
April 2015 | 90.18 USD | 128.92 USD |
March 2015 | 77.79 USD | 111.21 USD |
February 2015 | 81.40 USD | 116.37 USD |
January 2015 | 75.94 USD | 108.57 USD |
December 2014 | 77.61 USD | 110.96 USD |
November 2014 | 74.86 USD | 107.02 USD |
October 2014 | 87.78 USD | 125.50 USD |
September 2014 | 89.89 USD | 128.51 USD |
August 2014 | 97.36 USD | 141.80 USD |
July 2014 | 88.62 USD | 129.07 USD |
June 2014 | 86.20 USD | 125.55 USD |
May 2014 | 81.64 USD | 118.90 USD |
April 2014 | 77.53 USD | 115.32 USD |
March 2014 | 72.94 USD | 108.50 USD |
February 2014 | 70.99 USD | 105.60 USD |
January 2014 | 64.48 USD | 95.91 USD |
December 2013 | 73.78 USD | 109.74 USD |
November 2013 | 80.03 USD | 119.04 USD |
October 2013 | 76.15 USD | 113.27 USD |
September 2013 | 73.92 USD | 109.95 USD |
August 2013 | 71.43 USD | 108.80 USD |
July 2013 | 76.53 USD | 116.58 USD |
June 2013 | 72.65 USD | 110.67 USD |
May 2013 | 75.94 USD | 115.68 USD |
April 2013 | 82.48 USD | 127.86 USD |
March 2013 | 85.04 USD | 131.82 USD |
February 2013 | 88.36 USD | 136.98 USD |
January 2013 | 91.73 USD | 142.20 USD |
December 2012 | 92.75 USD | 143.78 USD |
November 2012 | 85.89 USD | 133.15 USD |
October 2012 | 87.58 USD | 135.76 USD |
September 2012 | 83.32 USD | 129.16 USD |
August 2012 | 77.60 USD | 120.30 USD |
July 2012 | 79.00 USD | 124.94 USD |
June 2012 | 81.66 USD | 129.14 USD |
May 2012 | 79.72 USD | 126.07 USD |
April 2012 | 92.20 USD | 148.82 USD |
March 2012 | 87.06 USD | 140.53 USD |
February 2012 | 93.07 USD | 150.23 USD |
January 2012 | 90.14 USD | 145.50 USD |
December 2011 | 77.02 USD | 124.31 USD |
November 2011 | 81.01 USD | 130.75 USD |
October 2011 | 80.30 USD | 129.61 USD |
September 2011 | 74.65 USD | 120.49 USD |
August 2011 | 77.99 USD | 128.50 USD |
July 2011 | 86.33 USD | 142.23 USD |
June 2011 | 88.63 USD | 146.03 USD |
May 2011 | 87.47 USD | 144.12 USD |
April 2011 | 86.53 USD | 145.58 USD |
March 2011 | 90.49 USD | 152.25 USD |
February 2011 | 81.03 USD | 136.33 USD |
January 2011 | 82.78 USD | 139.27 USD |
December 2010 | 78.15 USD | 131.49 USD |
November 2010 | 73.01 USD | 122.84 USD |
October 2010 | 73.08 USD | 122.95 USD |
September 2010 | 69.20 USD | 116.42 USD |
August 2010 | 63.43 USD | 108.77 USD |
July 2010 | 66.75 USD | 114.47 USD |
June 2010 | 63.99 USD | 109.73 USD |
May 2010 | 62.57 USD | 107.30 USD |
April 2010 | 66.07 USD | 115.13 USD |
March 2010 | 67.27 USD | 117.22 USD |
February 2010 | 64.23 USD | 111.92 USD |
January 2010 | 63.98 USD | 111.49 USD |
December 2009 | 68.27 USD | 118.96 USD |
November 2009 | 71.68 USD | 124.90 USD |
October 2009 | 68.89 USD | 120.04 USD |
September 2009 | 65.28 USD | 113.75 USD |
August 2009 | 62.09 USD | 109.75 USD |
July 2009 | 66.62 USD | 117.75 USD |
June 2009 | 62.51 USD | 110.48 USD |
May 2009 | 65.79 USD | 116.29 USD |
April 2009 | 48.25 USD | 86.91 USD |
March 2009 | 44.25 USD | 79.70 USD |
February 2009 | 39.34 USD | 70.87 USD |
January 2009 | 40.95 USD | 73.77 USD |
December 2008 | 49.40 USD | 88.98 USD |
November 2008 | 45.85 USD | 82.58 USD |
October 2008 | 41.40 USD | 74.58 USD |
September 2008 | 57.03 USD | 102.73 USD |
August 2008 | 70.69 USD | 129.20 USD |
July 2008 | 73.02 USD | 133.46 USD |
June 2008 | 70.51 USD | 128.86 USD |
May 2008 | 78.00 USD | 142.55 USD |
April 2008 | 81.44 USD | 151.14 USD |
March 2008 | 67.52 USD | 125.31 USD |
February 2008 | 79.11 USD | 146.82 USD |
January 2008 | 76.66 USD | 142.28 USD |
December 2007 | 94.55 USD | 175.47 USD |
November 2007 | 103.31 USD | 191.74 USD |
October 2007 | 141.49 USD | 262.60 USD |
September 2007 | 99.74 USD | 185.11 USD |
August 2007 | 77.77 USD | 144.33 USD |
July 2007 | 77.84 USD | 147.26 USD |
June 2007 | 78.59 USD | 148.68 USD |
May 2007 | 68.31 USD | 129.24 USD |
April 2007 | 59.27 USD | 112.14 USD |
March 2007 | 60.83 USD | 117.09 USD |
February 2007 | 60.46 USD | 116.37 USD |
January 2007 | 64.07 USD | 123.33 USD |
December 2006 | 73.14 USD | 140.78 USD |
November 2006 | 66.55 USD | 128.10 USD |
October 2006 | 57.35 USD | 110.39 USD |
September 2006 | 55.93 USD | 107.65 USD |
August 2006 | 56.96 USD | 112.18 USD |
July 2006 | 58.09 USD | 114.40 USD |
June 2006 | 54.82 USD | 107.97 USD |
May 2006 | 55.14 USD | 108.60 USD |
April 2006 | 57.07 USD | 112.40 USD |
March 2006 | 52.28 USD | 104.95 USD |
February 2006 | 48.44 USD | 97.23 USD |
January 2006 | 49.83 USD | 100.02 USD |
December 2005 | 40.83 USD | 81.96 USD |
November 2005 | 39.20 USD | 78.70 USD |
October 2005 | 38.22 USD | 76.73 USD |
September 2005 | 41.53 USD | 83.37 USD |
August 2005 | 39.97 USD | 82.15 USD |
July 2005 | 43.41 USD | 89.23 USD |
June 2005 | 35.73 USD | 73.45 USD |
May 2005 | 31.37 USD | 64.48 USD |
April 2005 | 29.05 USD | 59.71 USD |
March 2005 | 29.88 USD | 63.22 USD |
February 2005 | 29.74 USD | 62.93 USD |
January 2005 | 26.51 USD | 56.10 USD |
December 2004 | 25.37 USD | 53.69 USD |
November 2004 | 26.63 USD | 56.35 USD |
October 2004 | 24.87 USD | 52.62 USD |
September 2004 | 25.41 USD | 53.76 USD |
August 2004 | 23.15 USD | 50.36 USD |
July 2004 | 22.96 USD | 49.94 USD |
June 2004 | 21.28 USD | 46.30 USD |
May 2004 | 21.83 USD | 47.50 USD |
April 2004 | 19.77 USD | 43.00 USD |
March 2004 | 23.05 USD | 51.10 USD |
February 2004 | 24.06 USD | 53.36 USD |
January 2004 | 21.84 USD | 48.43 USD |
December 2003 | 25.73 USD | 57.05 USD |
November 2003 | 16.72 USD | 37.08 USD |
October 2003 | 16.42 USD | 36.40 USD |
September 2003 | 15.13 USD | 33.55 USD |
August 2003 | 15.59 USD | 35.75 USD |
July 2003 | 13.11 USD | 30.08 USD |
June 2003 | 13.17 USD | 30.20 USD |
May 2003 | 11.04 USD | 25.32 USD |
April 2003 | 10.15 USD | 23.27 USD |
March 2003 | 8.74 USD | 20.86 USD |
February 2003 | 8.80 USD | 20.99 USD |
January 2003 | 8.84 USD | 21.10 USD |
December 2002 | 8.41 USD | 20.07 USD |
November 2002 | 7.98 USD | 19.05 USD |
October 2002 | 7.87 USD | 18.78 USD |
September 2002 | 8.42 USD | 20.10 USD |
August 2002 | 8.38 USD | 20.59 USD |
July 2002 | 8.78 USD | 21.57 USD |
June 2002 | 8.94 USD | 21.96 USD |
May 2002 | 8.54 USD | 20.98 USD |
April 2002 | 8.03 USD | 20.33 USD |
March 2002 | 8.26 USD | 20.92 USD |
February 2002 | 7.46 USD | 18.89 USD |
January 2002 | 7.35 USD | 18.63 USD |
December 2001 | 7.03 USD | 17.80 USD |
November 2001 | 6.94 USD | 17.59 USD |
October 2001 | 7.40 USD | 18.74 USD |
September 2001 | 7.57 USD | 19.18 USD |
August 2001 | 7.76 USD | 20.45 USD |
July 2001 | 7.75 USD | 20.41 USD |
June 2001 | 7.74 USD | 20.40 USD |
May 2001 | 8.49 USD | 22.37 USD |
April 2001 | 7.80 USD | 21.55 USD |
March 2001 | 6.52 USD | 18.00 USD |
February 2001 | 6.74 USD | 18.62 USD |
January 2001 | 6.32 USD | 17.45 USD |
December 2000 | 6.00 USD | 16.56 USD |
November 2000 | 6.20 USD | 17.13 USD |
October 2000 | 7.67 USD | 21.19 USD |
September 2000 | 7.15 USD | 19.75 USD |
August 2000 | 8.33 USD | 23.75 USD |
July 2000 | 7.89 USD | 22.50 USD |
June 2000 | 7.30 USD | 20.81 USD |
May 2000 | 7.06 USD | 20.13 USD |
April 2000 | 5.30 USD | 15.13 USD |
March 2000 | 5.76 USD | 16.44 USD |
PTR
Price: 46.85USD
Dividend Yield: 0.37%
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: 2
Years Paying Dividends: 23
DGR3: 24.39%
DGR5: 24.60%
DGR10: 13.04%
DGR20: 17.71%