Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.180	1.180	1.120	1.170	1.161	96,000
2022-04-14	1.190	1.190	1.180	1.180	1.171	142,000
2022-04-13	1.120	1.190	1.120	1.190	1.181	44,000
2022-04-12	1.360	1.360	1.210	1.210	1.201	24,000
2022-04-11	1.120	1.160	1.120	1.160	1.151	40,000
2022-04-08	1.120	1.180	1.110	1.180	1.171	54,000
2022-04-07	1.140	1.190	1.140	1.180	1.171	210,000
2022-04-06	1.090	1.200	1.090	1.170	1.161	36,000
2022-04-04	1.140	1.200	1.130	1.180	1.171	284,000
2022-04-01	1.050	1.150	1.050	1.140	1.131	546,000
2022-03-30	1.070	1.150	1.070	1.150	1.141	432,000
2022-03-28	1.040	1.120	1.040	1.090	1.082	154,000
2022-03-25	1.150	1.250	1.050	1.090	1.082	713,610
2022-03-24	1.200	1.200	1.180	1.180	1.171	104,000
2022-03-23	1.250	1.250	1.160	1.230	1.221	158,000
2022-03-22	1.210	1.270	1.200	1.230	1.221	110,000
2022-03-21	1.200	1.310	1.170	1.220	1.211	312,000
2022-03-17	1.170	1.310	1.140	1.220	1.211	534,000
2022-03-16	1.140	1.220	1.120	1.160	1.151	526,000
2022-03-15	1.210	1.210	1.080	1.090	1.082	580,000
2022-03-14	1.300	1.300	1.220	1.220	1.211	240,000
2022-03-11	1.200	1.300	1.200	1.300	1.290	218,000
2022-03-10	1.250	1.350	1.240	1.310	1.300	168,000
2022-03-09	1.260	1.290	1.230	1.230	1.221	14,000
2022-03-08	1.220	1.220	1.160	1.170	1.161	164,000
2022-03-07	1.240	1.240	1.150	1.200	1.191	564,000
2022-03-04	1.290	1.290	1.200	1.260	1.251	46,000
2022-03-03	1.300	1.300	1.290	1.290	1.280	72,000
2022-03-02	1.230	1.280	1.190	1.250	1.241	404,000
2022-03-01	1.280	1.300	1.280	1.300	1.290	10,000
2022-02-28	1.330	1.330	1.220	1.280	1.270	290,000
2022-02-25	1.340	1.340	1.340	1.340	1.330	20,000
2022-02-24	1.340	1.370	1.330	1.330	1.320	70,000
2022-02-23	1.360	1.380	1.360	1.380	1.370	24,000
2022-02-22	1.400	1.400	1.330	1.360	1.350	344,000
2022-02-21	1.400	1.420	1.370	1.400	1.389	174,000
2022-02-18	1.380	1.420	1.370	1.370	1.360	38,000
2022-02-17	1.400	1.430	1.380	1.420	1.409	140,000
2022-02-16	1.400	1.450	1.400	1.440	1.429	130,000
2022-02-15	1.400	1.400	1.350	1.390	1.380	66,000
2022-02-14	1.400	1.400	1.380	1.380	1.370	18,000
2022-02-11	1.430	1.430	1.360	1.390	1.380	144,000
2022-02-10	1.430	1.430	1.430	1.430	1.419	60,000
2022-02-09	1.470	1.470	1.380	1.400	1.389	184,000
2022-02-08	1.350	1.420	1.350	1.350	1.340	190,000
2022-02-07	1.310	1.420	1.310	1.390	1.380	360,000
2022-02-04	1.470	1.470	1.310	1.370	1.360	98,000
2022-01-31	1.420	1.420	1.300	1.360	1.350	138,000
2022-01-28	1.370	1.420	1.300	1.420	1.409	318,000
2022-01-27	1.380	1.420	1.370	1.420	1.409	286,000
2022-01-26	1.450	1.500	1.430	1.470	1.459	200,000
2022-01-25	1.540	1.550	1.450	1.450	1.439	286,000
2022-01-24	1.600	1.600	1.500	1.550	1.538	342,000
2022-01-21	1.670	1.670	1.480	1.610	1.598	1,422,000
2022-01-20	1.670	1.730	1.660	1.720	1.707	372,000
2022-01-19	1.640	1.670	1.600	1.660	1.647	292,000
2022-01-18	1.650	1.690	1.630	1.640	1.628	438,000
2022-01-17	1.820	1.830	1.640	1.670	1.657	1,180,000
2022-01-14	1.870	1.920	1.850	1.860	1.846	312,000
2022-01-13	1.860	1.990	1.790	1.920	1.906	768,000

← NewerPage 15 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.