Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.860	1.920	1.860	1.910	1.896	380,000
2022-01-11	1.900	1.900	1.850	1.900	1.886	284,000
2022-01-10	1.820	1.940	1.820	1.900	1.886	362,000
2022-01-07	1.850	1.880	1.800	1.860	1.846	928,751
2022-01-06	1.890	1.890	1.810	1.870	1.856	236,000
2022-01-05	1.830	1.880	1.810	1.840	1.826	800,000
2022-01-04	1.780	1.890	1.780	1.860	1.846	996,000
2022-01-03	1.790	1.890	1.780	1.800	1.786	680,000
2021-12-31	1.790	1.790	1.750	1.780	1.767	174,000
2021-12-30	1.870	1.900	1.780	1.790	1.777	769,249
2021-12-29	1.780	1.960	1.760	1.930	1.915	793,249
2021-12-28	1.820	1.850	1.690	1.780	1.767	664,000
2021-12-24	1.820	1.860	1.750	1.820	1.806	218,000
2021-12-23	1.850	1.860	1.800	1.860	1.846	354,000
2021-12-22	2.200	2.210	1.810	1.850	1.836	3,144,000
2021-12-21	1.770	2.040	1.760	2.020	2.005	1,148,000
2021-12-20	1.780	1.800	1.720	1.740	1.727	1,218,000
2021-12-17	1.770	1.930	1.740	1.790	1.777	3,614,000
2021-12-16	2.100	2.150	1.600	1.740	1.727	8,798,000
2021-12-15	2.080	2.170	2.000	2.110	2.094	6,780,000
2021-12-14	2.200	2.300	1.980	2.010	1.995	11,512,000
2021-12-13	1.590	2.350	1.510	2.220	2.203	41,252,000
2021-12-10	1.300	1.590	1.300	1.590	1.578	8,618,400
2021-12-09	1.230	1.350	1.230	1.300	1.290	1,428,000
2021-12-08	1.200	1.250	1.200	1.220	1.211	868,000
2021-12-07	1.200	1.200	1.160	1.190	1.181	212,000
2021-12-06	1.200	1.270	1.200	1.210	1.201	940,000
2021-12-03	1.150	1.250	1.150	1.200	1.191	976,000
2021-12-02	1.130	1.150	1.120	1.150	1.141	142,000
2021-12-01	1.150	1.150	1.130	1.130	1.122	114,000
2021-11-30	1.140	1.160	1.120	1.130	1.122	362,000
2021-11-29	1.130	1.200	1.110	1.130	1.122	792,000
2021-11-26	1.140	1.150	1.120	1.120	1.112	488,000
2021-11-25	1.170	1.170	1.140	1.150	1.141	180,000
2021-11-24	1.150	1.160	1.120	1.160	1.151	386,000
2021-11-23	1.170	1.190	1.150	1.180	1.171	510,000
2021-11-22	1.200	1.220	1.160	1.170	1.161	632,000
2021-11-19	1.190	1.240	1.170	1.190	1.181	854,000
2021-11-18	1.170	1.190	1.170	1.190	1.181	88,000
2021-11-17	1.220	1.260	1.150	1.200	1.191	530,000
2021-11-16	1.230	1.280	1.170	1.190	1.181	500,000
2021-11-15	1.100	1.240	1.100	1.230	1.221	1,984,000
2021-11-12	1.080	1.130	1.060	1.100	1.092	368,000
2021-11-11	1.020	1.150	1.020	1.120	1.112	892,000
2021-11-10	1.010	1.010	0.990	1.010	1.002	136,000
2021-11-08	1.010	1.020	1.000	1.020	1.012	246,000
2021-11-05	1.020	1.020	0.990	1.020	1.012	444,000
2021-11-04	1.040	1.050	1.030	1.050	1.042	38,000
2021-11-03	1.020	1.030	1.020	1.030	1.022	118,000
2021-11-02	1.020	1.050	1.020	1.040	1.032	64,000
2021-11-01	1.020	1.050	1.020	1.050	1.042	16,000
2021-10-29	1.070	1.070	1.030	1.050	1.042	212,000
2021-10-28	1.030	1.090	1.030	1.070	1.062	208,000
2021-10-27	1.050	1.060	1.020	1.050	1.042	140,000
2021-10-26	1.020	1.070	1.020	1.040	1.032	276,000
2021-10-25	1.060	1.060	1.020	1.050	1.042	450,000

← NewerPage 16 of 16 · 956 trading days

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.