Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	0.670	0.680	0.670	0.680	0.675	88,000
2025-03-10	0.680	0.680	0.680	0.680	0.675	20,000
2025-03-07	0.680	0.680	0.680	0.680	0.675	132,000
2025-03-06	0.700	0.700	0.680	0.680	0.675	200,000
2025-03-05	0.680	0.690	0.680	0.680	0.675	248,000
2025-03-04	0.700	0.700	0.690	0.690	0.685	90,000
2025-03-03	0.700	0.700	0.690	0.700	0.695	188,000
2025-02-28	0.710	0.730	0.690	0.690	0.685	384,000
2025-02-27	0.750	0.750	0.710	0.740	0.734	90,000
2025-02-26	0.750	0.810	0.750	0.780	0.774	482,000
2025-02-25	0.700	0.770	0.700	0.750	0.744	680,000
2025-02-24	0.710	0.770	0.710	0.760	0.754	484,000
2025-02-21	0.710	0.730	0.670	0.700	0.695	594,000
2025-02-19	0.690	0.690	0.670	0.680	0.675	92,200
2025-02-18	0.680	0.710	0.680	0.690	0.685	132,000
2025-02-17	0.700	0.720	0.690	0.720	0.715	234,000
2025-02-14	0.680	0.740	0.670	0.740	0.734	100,000
2025-02-13	0.740	0.740	0.720	0.720	0.715	20,000
2025-02-11	0.740	0.740	0.740	0.740	0.734	6,000
2025-02-05	0.720	0.720	0.720	0.720	0.715	80,000
2025-02-04	0.730	0.730	0.730	0.730	0.725	10,000
2025-02-03	0.720	0.720	0.710	0.710	0.705	70,000
2025-01-24	0.780	0.780	0.770	0.770	0.764	12,000
2025-01-23	0.730	0.740	0.730	0.740	0.734	66,000
2025-01-22	0.720	0.720	0.700	0.700	0.695	66,000
2025-01-21	0.700	0.740	0.700	0.730	0.725	258,000
2025-01-20	0.700	0.730	0.690	0.720	0.715	294,000
2025-01-17	0.750	0.760	0.750	0.760	0.754	20,000
2025-01-16	0.720	0.760	0.720	0.760	0.754	44,000
2025-01-15	0.720	0.780	0.720	0.750	0.744	268,000
2025-01-14	0.680	0.740	0.680	0.720	0.715	196,000
2025-01-13	0.680	0.700	0.650	0.700	0.695	296,000
2025-01-10	0.690	0.700	0.690	0.700	0.695	86,000
2025-01-09	0.690	0.720	0.680	0.700	0.695	104,000
2025-01-07	0.670	0.720	0.650	0.720	0.715	150,000
2025-01-06	0.700	0.720	0.700	0.720	0.715	122,000
2025-01-03	0.720	0.740	0.710	0.720	0.715	210,000
2025-01-02	0.690	0.700	0.670	0.700	0.695	176,000
2024-12-30	0.730	0.750	0.690	0.700	0.695	172,000
2024-12-27	0.700	0.730	0.670	0.710	0.705	236,000
2024-12-24	0.690	0.700	0.690	0.700	0.695	120,000
2024-12-23	0.660	0.700	0.660	0.680	0.675	112,000
2024-12-19	0.670	0.670	0.660	0.660	0.655	102,000
2024-12-18	0.680	0.700	0.680	0.700	0.695	192,000
2024-12-17	0.680	0.700	0.680	0.680	0.675	52,000
2024-12-16	0.660	0.730	0.640	0.730	0.725	74,000
2024-12-12	0.680	0.700	0.640	0.700	0.695	42,000
2024-12-09	0.710	0.740	0.710	0.720	0.715	50,000
2024-12-06	0.710	0.710	0.680	0.710	0.705	8,000
2024-12-05	0.720	0.750	0.710	0.740	0.734	60,000
2024-12-04	0.720	0.780	0.680	0.780	0.774	154,000
2024-12-03	0.700	0.720	0.670	0.720	0.715	88,000
2024-11-28	0.720	0.780	0.660	0.770	0.764	40,000
2024-11-27	0.660	0.750	0.660	0.750	0.744	46,000
2024-11-26	0.660	0.660	0.620	0.660	0.655	44,001
2024-11-25	0.680	0.680	0.630	0.680	0.675	8,000
2024-11-21	0.700	0.740	0.660	0.740	0.734	284,000
2024-11-20	0.760	0.770	0.750	0.750	0.744	12,000
2024-11-19	0.740	0.770	0.740	0.770	0.764	6,000
2024-11-18	0.760	0.790	0.730	0.780	0.774	34,000

← NewerPage 7 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.