PetroChina Company Limited - Price History

Monthly price history for PTR (PetroChina Company Limited)

DateAdjusted priceReal 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

52 week price:
41.48
57.87

Dividend Yield: 0.37%

5-year range yield:
0.37%
7.28%

Forward Dividend Yield: 6.34%

Payout Ratio: 29.42%

Payout Ratio Range:
15.00%
505.70%

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 billion

Market Capitalization: 140.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 23

DGR3: 24.39%

DGR5: 24.60%

DGR10: 13.04%

DGR20: 17.71%

Links: