Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	0.760	0.770	0.760	0.770	0.764	4,000
2023-12-27	0.750	0.900	0.730	0.770	0.764	40,000
2023-12-22	0.690	0.820	0.690	0.820	0.814	16,000
2023-12-21	0.720	0.730	0.690	0.720	0.715	188,000
2023-12-20	0.750	0.750	0.720	0.720	0.715	4,000
2023-12-15	0.690	0.790	0.690	0.770	0.764	244,000
2023-12-14	0.680	0.810	0.680	0.770	0.764	606,000
2023-12-13	0.680	0.700	0.680	0.700	0.695	138,000
2023-12-11	0.700	0.710	0.670	0.710	0.705	158,000
2023-12-07	0.680	0.680	0.670	0.670	0.665	116,000
2023-12-06	0.700	0.720	0.680	0.680	0.675	332,000
2023-12-04	0.660	0.700	0.650	0.690	0.685	54,000
2023-11-29	0.700	0.700	0.670	0.680	0.675	58,000
2023-11-28	0.700	0.700	0.690	0.690	0.685	6,000
2023-11-27	0.650	0.680	0.650	0.680	0.675	140,000
2023-11-24	0.670	0.670	0.640	0.670	0.665	128,000
2023-11-23	0.670	0.670	0.660	0.670	0.665	102,000
2023-11-22	0.670	0.690	0.660	0.660	0.655	58,000
2023-11-21	0.700	0.700	0.700	0.700	0.695	40,000
2023-11-17	0.660	0.660	0.650	0.650	0.645	96,000
2023-11-16	0.700	0.700	0.660	0.660	0.655	154,000
2023-11-15	0.700	0.730	0.690	0.730	0.725	106,000
2023-11-14	0.690	0.690	0.690	0.690	0.685	14,000
2023-11-13	0.700	0.710	0.690	0.700	0.695	10,000
2023-11-10	0.700	0.740	0.690	0.740	0.734	24,000
2023-11-09	0.780	0.780	0.700	0.760	0.754	14,000
2023-11-08	0.680	0.760	0.680	0.760	0.754	104,000
2023-11-06	0.720	0.720	0.690	0.690	0.685	110,000
2023-11-01	0.740	0.780	0.690	0.780	0.774	72,000
2023-10-30	0.690	0.750	0.680	0.740	0.734	46,000
2023-10-25	0.700	0.730	0.700	0.730	0.725	28,000
2023-10-24	0.680	0.680	0.650	0.680	0.675	26,000
2023-10-20	0.690	0.750	0.660	0.740	0.734	14,000
2023-10-19	0.670	0.730	0.660	0.730	0.725	4,000
2023-10-18	0.660	0.730	0.660	0.730	0.725	10,000
2023-10-17	0.730	0.730	0.730	0.730	0.725	40,000
2023-10-13	0.670	0.760	0.660	0.760	0.754	74,000
2023-10-12	0.760	0.760	0.640	0.750	0.744	42,000
2023-10-11	0.610	0.670	0.610	0.670	0.665	24,000
2023-10-10	0.600	0.670	0.500	0.670	0.665	56,000
2023-09-27	0.680	0.680	0.670	0.670	0.665	52,000
2023-09-22	0.650	0.680	0.650	0.670	0.665	100,000
2023-09-20	0.650	0.650	0.650	0.650	0.645	6,000
2023-09-15	0.710	0.710	0.680	0.680	0.675	34,000
2023-09-14	0.720	0.720	0.680	0.710	0.705	88,000
2023-09-13	0.690	0.730	0.660	0.720	0.715	8,000
2023-09-12	0.650	0.750	0.640	0.740	0.734	18,000
2023-09-11	0.650	0.700	0.650	0.700	0.695	8,000
2023-09-07	0.710	0.710	0.640	0.650	0.645	10,000
2023-09-06	0.660	0.730	0.660	0.730	0.725	14,000
2023-09-05	0.630	0.660	0.620	0.640	0.635	116,000
2023-09-04	0.670	0.670	0.620	0.660	0.655	62,000
2023-08-30	0.700	0.700	0.660	0.700	0.695	20,000
2023-08-29	0.690	0.700	0.690	0.700	0.695	4,000
2023-08-24	0.700	0.740	0.700	0.740	0.734	14,000
2023-08-23	0.710	0.740	0.700	0.740	0.734	52,000
2023-08-22	0.720	0.770	0.710	0.770	0.764	16,000
2023-08-21	0.750	0.780	0.690	0.780	0.774	312,000
2023-08-16	0.750	0.780	0.720	0.780	0.774	196,000
2023-08-14	0.760	0.780	0.730	0.780	0.774	8,000

← NewerPage 10 of 16 · 956 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0115 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.