Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.760	0.790	0.760	0.790	0.784	6,000
2023-08-08	0.830	0.830	0.760	0.800	0.794	8,000
2023-08-04	0.810	0.820	0.760	0.810	0.804	246,000
2023-08-02	0.760	0.820	0.760	0.800	0.794	206,000
2023-08-01	0.780	0.780	0.760	0.770	0.764	212,000
2023-07-31	0.800	0.800	0.780	0.780	0.774	252,000
2023-07-28	0.800	0.880	0.790	0.840	0.834	170,000
2023-07-27	0.810	0.810	0.780	0.800	0.794	202,000
2023-07-26	0.810	0.860	0.800	0.860	0.854	106,000
2023-07-25	0.810	0.880	0.810	0.880	0.873	18,000
2023-07-20	0.810	0.880	0.800	0.880	0.873	134,000
2023-07-18	0.810	0.820	0.810	0.820	0.814	502,000
2023-07-14	0.810	0.810	0.810	0.810	0.804	104,000
2023-07-13	0.810	0.810	0.810	0.810	0.804	16,000
2023-07-12	0.810	0.810	0.810	0.810	0.804	18,000
2023-07-11	0.810	0.870	0.810	0.810	0.804	156,000
2023-07-07	0.820	0.820	0.810	0.810	0.804	56,000
2023-06-30	0.800	0.820	0.790	0.820	0.814	40,000
2023-06-26	0.800	0.820	0.800	0.800	0.794	88,000
2023-06-23	0.820	0.830	0.790	0.830	0.824	24,000
2023-06-21	0.820	0.860	0.800	0.810	0.804	162,000
2023-06-20	0.880	0.920	0.810	0.910	0.903	30,000
2023-06-16	0.840	0.900	0.840	0.900	0.893	12,000
2023-06-13	0.820	0.820	0.820	0.820	0.814	18,000
2023-06-09	0.820	0.820	0.800	0.800	0.794	8,000
2023-06-08	0.810	0.820	0.800	0.820	0.814	34,000
2023-06-07	0.800	0.820	0.800	0.820	0.814	20,000
2023-06-06	0.800	0.810	0.800	0.810	0.804	8,000
2023-06-05	0.820	0.820	0.800	0.820	0.814	26,000
2023-06-02	0.810	0.820	0.800	0.820	0.814	54,000
2023-05-31	0.880	0.880	0.810	0.870	0.863	16,000
2023-05-29	0.830	0.840	0.830	0.840	0.834	90,000
2023-05-25	0.830	0.840	0.800	0.820	0.814	18,000
2023-05-24	0.820	0.820	0.800	0.800	0.794	122,000
2023-05-23	0.830	0.840	0.800	0.820	0.814	630,000
2023-05-22	0.830	0.890	0.810	0.890	0.883	190,000
2023-05-18	0.830	0.870	0.830	0.870	0.863	70,000
2023-05-17	0.860	0.860	0.820	0.820	0.814	298,000
2023-05-15	0.870	0.900	0.870	0.900	0.893	12,000
2023-05-10	0.950	0.950	0.940	0.940	0.933	20,000
2023-05-09	0.910	0.970	0.910	0.950	0.943	12,000
2023-05-08	1.060	1.060	0.900	0.990	0.983	6,000
2023-05-05	0.930	1.010	0.910	0.930	0.923	8,000
2023-05-04	0.900	0.900	0.900	0.900	0.893	56,000
2023-05-03	0.880	0.890	0.880	0.890	0.883	42,000
2023-04-21	0.890	0.970	0.880	0.970	0.963	50,000
2023-04-18	0.880	0.900	0.860	0.900	0.893	26,000
2023-04-17	0.900	0.900	0.880	0.900	0.893	68,000
2023-04-14	0.910	0.910	0.870	0.900	0.893	316,000
2023-04-12	0.890	0.900	0.880	0.900	0.893	30,000
2023-04-11	0.900	0.900	0.890	0.890	0.883	80,000
2023-04-06	0.890	0.920	0.860	0.900	0.893	218,000
2023-04-03	0.920	0.950	0.890	0.950	0.943	958,000
2023-03-31	0.880	0.920	0.880	0.920	0.913	14,000
2023-03-30	0.910	0.920	0.890	0.920	0.913	52,000
2023-03-29	0.890	0.910	0.880	0.890	0.883	32,465
2023-03-28	0.900	0.900	0.900	0.900	0.893	60,000
2023-03-27	0.860	0.930	0.850	0.930	0.923	64,000
2023-03-24	0.880	0.920	0.850	0.920	0.913	158,000
2023-03-22	0.890	0.890	0.890	0.890	0.883	44,000

← NewerPage 11 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.