Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.890	0.890	0.890	0.890	0.883	44,000
2023-03-21	0.890	0.890	0.890	0.890	0.883	70,000
2023-03-17	0.880	0.920	0.880	0.900	0.893	290,000
2023-03-16	0.900	0.900	0.870	0.880	0.873	170,000
2023-03-15	0.930	0.930	0.910	0.910	0.903	158,000
2023-03-14	0.920	0.920	0.920	0.920	0.913	24,000
2023-03-13	0.930	0.930	0.920	0.920	0.913	62,000
2023-03-10	0.930	0.930	0.930	0.930	0.923	114,000
2023-03-07	0.950	0.950	0.950	0.950	0.943	10,000
2023-03-06	0.940	0.950	0.920	0.950	0.943	92,000
2023-03-03	0.920	0.980	0.910	0.980	0.973	42,000
2023-03-02	0.930	0.950	0.910	0.950	0.943	112,000
2023-03-01	0.920	0.990	0.920	0.950	0.943	186,000
2023-02-27	0.950	0.980	0.900	0.970	0.963	12,000
2023-02-24	0.980	1.010	0.900	0.950	0.943	224,000
2023-02-23	0.990	1.000	0.950	0.980	0.973	122,000
2023-02-22	0.970	0.970	0.950	0.970	0.963	230,000
2023-02-20	1.010	1.010	1.000	1.000	0.992	88,000
2023-02-17	0.980	0.990	0.970	0.990	0.983	48,000
2023-02-16	1.030	1.030	0.980	0.990	0.983	26,000
2023-02-15	1.010	1.010	0.980	0.980	0.973	228,000
2023-02-14	1.020	1.020	1.010	1.010	1.002	12,000
2023-02-10	1.000	1.040	1.000	1.010	1.002	50,000
2023-02-09	1.010	1.010	1.000	1.000	0.992	22,000
2023-02-08	1.040	1.040	1.010	1.010	1.002	12,000
2023-02-07	1.030	1.030	1.030	1.030	1.022	4,000
2023-02-06	1.010	1.040	1.000	1.040	1.032	8,000
2023-02-03	1.010	1.050	1.010	1.010	1.002	60,000
2023-02-02	1.020	1.020	1.010	1.010	1.002	102,000
2023-02-01	1.030	1.050	1.010	1.010	1.002	202,000
2023-01-31	0.980	1.040	0.980	1.040	1.032	158,000
2023-01-30	0.970	1.030	0.950	1.000	0.992	130,000
2023-01-27	1.030	1.030	1.000	1.010	1.002	22,000
2023-01-26	1.000	1.050	1.000	1.050	1.042	42,000
2023-01-20	0.990	1.030	0.990	1.030	1.022	20,000
2023-01-19	0.960	0.960	0.960	0.960	0.953	8,000
2023-01-18	0.960	0.960	0.950	0.960	0.953	112,000
2023-01-17	0.990	0.990	0.960	0.960	0.953	86,000
2023-01-13	0.980	0.980	0.970	0.980	0.973	56,000
2023-01-12	0.980	0.980	0.970	0.980	0.973	44,000
2023-01-06	0.970	0.990	0.970	0.990	0.983	68,000
2023-01-05	0.970	0.990	0.950	0.970	0.963	30,000
2023-01-04	1.050	1.070	1.020	1.040	1.032	1,126,000
2023-01-03	1.040	1.050	0.940	1.040	1.032	20,000
2022-12-29	0.970	1.040	0.940	0.940	0.933	62,000
2022-12-21	0.910	0.910	0.910	0.910	0.903	60,000
2022-12-20	0.930	0.930	0.920	0.930	0.923	114,000
2022-12-19	0.930	0.930	0.920	0.920	0.913	4,000
2022-12-16	0.920	0.930	0.920	0.930	0.923	15,000
2022-12-13	0.900	0.920	0.900	0.920	0.913	120,000
2022-12-12	0.970	0.970	0.910	0.920	0.913	56,000
2022-12-09	0.900	0.910	0.890	0.910	0.903	16,000
2022-12-07	0.920	0.920	0.880	0.910	0.903	104,000
2022-12-06	0.910	0.930	0.910	0.930	0.923	4,000
2022-12-05	0.910	0.930	0.900	0.930	0.923	116,000
2022-12-02	0.880	0.910	0.880	0.910	0.903	26,000
2022-12-01	0.880	0.900	0.880	0.900	0.893	74,000
2022-11-29	0.960	0.970	0.880	0.920	0.913	44,000
2022-11-28	0.860	0.920	0.830	0.920	0.913	36,000
2022-11-25	0.880	0.880	0.850	0.880	0.873	104,000

← NewerPage 12 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.