Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.960	0.960	0.950	0.950	0.943	4,000
2022-08-04	1.000	1.000	0.960	0.990	0.983	8,000
2022-08-01	0.980	1.000	0.980	1.000	0.992	260,000
2022-07-29	1.000	1.000	0.950	0.950	0.943	198,000
2022-07-28	1.000	1.000	0.980	0.980	0.973	214,000
2022-07-27	0.960	0.960	0.960	0.960	0.953	6,000
2022-07-25	0.960	0.960	0.940	0.950	0.943	82,000
2022-07-22	0.970	0.970	0.970	0.970	0.963	78,000
2022-07-20	0.970	0.970	0.970	0.970	0.963	62,000
2022-07-18	0.960	0.980	0.950	0.970	0.963	224,000
2022-07-15	0.970	1.100	0.960	0.980	0.973	504,000
2022-07-13	1.000	1.000	0.990	0.990	0.983	162,000
2022-07-08	1.000	1.000	0.980	1.000	0.992	100,000
2022-07-07	1.000	1.000	0.920	1.000	0.992	138,000
2022-07-06	1.010	1.010	1.000	1.000	0.992	174,000
2022-06-30	1.050	1.050	1.050	1.050	1.042	88,000
2022-06-29	1.030	1.040	1.030	1.040	1.032	110,000
2022-06-27	1.040	1.050	1.010	1.030	1.022	264,000
2022-06-24	1.020	1.020	1.020	1.020	1.012	100,000
2022-06-23	1.010	1.020	1.010	1.020	1.012	148,000
2022-06-22	1.040	1.050	1.000	1.000	0.992	54,000
2022-06-21	1.030	1.040	1.020	1.020	1.012	80,000
2022-06-20	1.000	1.030	1.000	1.030	1.022	102,000
2022-06-17	1.000	1.000	1.000	1.000	0.992	70,000
2022-06-16	0.990	1.000	0.990	0.990	0.983	94,000
2022-06-15	1.010	1.020	0.990	1.020	1.012	104,000
2022-06-14	1.000	1.030	1.000	1.030	1.022	402,000
2022-06-13	1.020	1.020	1.010	1.010	1.002	174,000
2022-06-10	1.050	1.050	1.020	1.040	1.032	60,000
2022-06-09	1.050	1.050	1.050	1.050	1.042	100,000
2022-06-08	1.050	1.050	1.010	1.050	1.042	60,000
2022-06-06	1.020	1.030	1.020	1.020	1.012	58,000
2022-06-01	1.010	1.040	1.000	1.040	1.032	222,000
2022-05-31	1.030	1.040	1.030	1.030	1.022	66,000
2022-05-30	1.020	1.100	1.010	1.040	1.032	398,000
2022-05-27	1.020	1.040	1.000	1.040	1.032	126,000
2022-05-26	1.040	1.040	1.010	1.020	1.012	32,000
2022-05-25	1.020	1.040	1.000	1.040	1.032	106,000
2022-05-24	1.020	1.040	0.990	1.040	1.032	226,000
2022-05-20	1.020	1.040	1.020	1.020	1.012	108,000
2022-05-19	1.020	1.030	1.010	1.030	1.022	266,000
2022-05-18	1.040	1.040	1.040	1.040	1.032	76,000
2022-05-17	1.050	1.050	1.030	1.040	1.032	152,000
2022-05-16	1.040	1.050	1.020	1.050	1.042	86,000
2022-05-13	1.050	1.070	1.030	1.050	1.042	116,000
2022-05-12	1.050	1.050	1.040	1.050	1.042	32,000
2022-05-11	1.070	1.070	1.050	1.060	1.052	226,000
2022-05-10	1.090	1.100	1.060	1.070	1.062	262,000
2022-05-06	1.130	1.130	1.070	1.100	1.092	52,000
2022-05-05	1.140	1.140	1.100	1.130	1.122	110,000
2022-05-04	1.200	1.200	1.110	1.150	1.141	200,000
2022-05-03	1.150	1.150	1.110	1.130	1.122	22,000
2022-04-29	1.160	1.170	1.130	1.160	1.151	20,000
2022-04-28	1.140	1.140	1.130	1.130	1.122	6,000
2022-04-27	1.150	1.200	1.150	1.170	1.161	6,000
2022-04-26	1.080	1.150	1.050	1.130	1.122	190,000
2022-04-25	1.130	1.130	1.080	1.080	1.072	136,000
2022-04-22	1.180	1.180	1.100	1.150	1.141	26,000
2022-04-21	1.180	1.180	1.140	1.140	1.131	6,000
2022-04-20	1.140	1.200	1.130	1.130	1.122	28,000

← NewerPage 14 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.