Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.870	0.880	0.860	0.880	0.873	106,000
2022-11-23	0.860	0.970	0.860	0.880	0.873	44,000
2022-11-21	0.910	0.910	0.910	0.910	0.903	36,000
2022-11-18	0.860	0.910	0.860	0.910	0.903	28,000
2022-11-17	0.980	0.990	0.980	0.990	0.983	12,000
2022-11-16	0.920	0.920	0.920	0.920	0.913	28,000
2022-11-15	0.970	0.970	0.860	0.920	0.913	46,000
2022-11-14	0.930	0.930	0.800	0.860	0.854	356,000
2022-11-11	0.980	0.980	0.930	0.930	0.923	102,000
2022-11-10	0.920	0.970	0.920	0.920	0.913	8,000
2022-11-09	0.940	0.940	0.920	0.920	0.913	30,000
2022-11-08	0.950	0.950	0.930	0.930	0.923	144,000
2022-11-07	0.960	0.960	0.960	0.960	0.953	302,000
2022-11-04	0.970	0.970	0.890	0.940	0.933	88,000
2022-11-02	0.840	0.900	0.820	0.900	0.893	236,000
2022-10-31	0.970	0.970	0.880	0.880	0.873	58,000
2022-10-28	0.860	0.860	0.860	0.860	0.854	2,000
2022-10-27	0.950	0.950	0.860	0.860	0.854	10,000
2022-10-25	0.900	0.900	0.850	0.870	0.863	4,000
2022-10-24	0.850	0.900	0.820	0.890	0.883	142,000
2022-10-20	0.920	0.970	0.920	0.970	0.963	80,000
2022-10-19	0.960	0.970	0.910	0.910	0.903	14,000
2022-10-18	0.840	0.930	0.800	0.920	0.913	194,000
2022-10-14	0.940	0.960	0.900	0.960	0.953	56,000
2022-10-12	0.950	0.970	0.900	0.960	0.953	60,000
2022-10-11	0.990	0.990	0.900	0.920	0.913	210,000
2022-10-07	1.000	1.000	0.990	0.990	0.983	2,000
2022-10-06	0.950	0.950	0.920	0.950	0.943	164,000
2022-10-03	1.000	1.000	0.880	0.940	0.933	8,000
2022-09-30	1.110	1.110	0.980	0.990	0.983	54,000
2022-09-29	0.980	1.000	0.980	1.000	0.992	10,000
2022-09-27	1.060	1.060	0.980	1.000	0.992	4,000
2022-09-26	1.050	1.050	0.970	1.020	1.012	60,000
2022-09-23	1.020	1.020	0.920	0.950	0.943	274,000
2022-09-22	1.020	1.030	1.020	1.020	1.012	88,000
2022-09-21	1.060	1.060	1.060	1.060	1.052	28,000
2022-09-09	1.120	1.120	1.120	1.120	1.112	4,000
2022-09-08	1.160	1.160	1.100	1.100	1.092	170,000
2022-09-07	1.190	1.190	1.160	1.160	1.151	200,000
2022-09-06	1.170	1.190	1.160	1.190	1.181	20,000
2022-09-05	1.250	1.250	1.160	1.200	1.191	116,000
2022-09-02	1.260	1.260	1.200	1.250	1.241	186,000
2022-09-01	1.230	1.260	1.230	1.260	1.251	134,000
2022-08-31	1.230	1.230	1.220	1.220	1.211	88,000
2022-08-30	1.270	1.300	1.230	1.230	1.221	188,000
2022-08-29	1.180	1.350	1.180	1.320	1.310	400,000
2022-08-26	1.180	1.180	1.140	1.180	1.171	254,000
2022-08-25	1.130	1.130	1.130	1.130	1.122	26,000
2022-08-24	1.140	1.140	1.110	1.130	1.122	172,000
2022-08-23	1.170	1.170	1.150	1.150	1.141	4,000
2022-08-22	1.180	1.180	1.110	1.180	1.171	50,000
2022-08-19	1.170	1.180	1.120	1.150	1.141	64,000
2022-08-18	1.130	1.130	1.100	1.110	1.102	140,000
2022-08-17	1.180	1.180	1.140	1.140	1.131	112,000
2022-08-16	1.170	1.210	1.160	1.180	1.171	688,000
2022-08-15	1.200	1.200	1.130	1.170	1.161	142,000
2022-08-12	1.200	1.200	1.160	1.160	1.151	354,000
2022-08-11	1.010	1.150	1.010	1.150	1.141	442,000
2022-08-10	1.030	1.030	0.980	1.000	0.992	436,153
2022-08-09	1.000	1.030	1.000	1.030	1.022	1,206,000

← NewerPage 13 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.