Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.720	0.780	0.680	0.760	0.754	114,000
2024-11-14	0.750	0.750	0.660	0.750	0.744	4,000
2024-11-12	0.790	0.800	0.760	0.760	0.754	8,000
2024-11-11	0.770	0.790	0.770	0.780	0.774	18,000
2024-11-08	0.800	0.800	0.770	0.800	0.794	214,000
2024-11-07	0.810	0.820	0.780	0.790	0.784	48,000
2024-11-06	0.800	0.800	0.780	0.790	0.784	42,000
2024-11-05	0.810	0.810	0.810	0.810	0.804	4,000
2024-11-04	0.790	0.810	0.780	0.800	0.794	68,000
2024-11-01	0.820	0.860	0.780	0.860	0.854	192,000
2024-10-31	0.770	0.820	0.770	0.820	0.814	48,000
2024-10-30	0.800	0.800	0.760	0.800	0.794	18,000
2024-10-29	0.770	0.800	0.770	0.800	0.794	68,000
2024-10-28	0.770	0.810	0.770	0.810	0.804	60,000
2024-10-25	0.810	0.810	0.780	0.810	0.804	58,000
2024-10-24	0.810	0.810	0.810	0.810	0.804	6,000
2024-10-23	0.790	0.880	0.780	0.820	0.814	70,000
2024-10-22	0.790	0.820	0.760	0.780	0.774	110,000
2024-10-21	0.870	0.900	0.780	0.860	0.854	226,000
2024-10-18	0.790	0.860	0.740	0.800	0.794	48,000
2024-10-17	0.770	0.790	0.750	0.750	0.744	160,000
2024-10-16	0.750	0.850	0.750	0.840	0.834	34,000
2024-10-14	0.810	0.860	0.710	0.780	0.774	348,000
2024-10-10	0.860	0.870	0.810	0.870	0.863	12,000
2024-10-09	0.870	0.880	0.780	0.880	0.873	152,000
2024-10-08	0.890	0.900	0.800	0.890	0.883	136,000
2024-10-07	0.800	0.960	0.800	0.930	0.923	316,000
2024-10-04	0.810	0.820	0.790	0.810	0.804	130,000
2024-10-03	0.820	0.860	0.710	0.830	0.824	170,000
2024-10-02	0.920	0.920	0.790	0.840	0.834	10,000
2024-09-30	0.870	0.980	0.840	0.840	0.834	122,000
2024-09-27	0.720	0.820	0.720	0.820	0.814	250,000
2024-09-26	0.760	0.780	0.710	0.780	0.774	18,000
2024-09-25	0.730	0.750	0.730	0.750	0.744	82,000
2024-09-24	0.700	0.750	0.680	0.740	0.734	144,000
2024-09-19	0.660	0.750	0.650	0.690	0.685	108,000
2024-09-16	0.690	0.800	0.690	0.780	0.774	90,000
2024-09-13	0.700	0.700	0.620	0.630	0.625	78,000
2024-09-05	0.650	0.700	0.650	0.700	0.695	10,000
2024-09-03	0.610	0.610	0.600	0.600	0.596	42,000
2024-09-02	0.610	0.640	0.610	0.640	0.635	64,000
2024-08-30	0.680	0.710	0.650	0.700	0.695	86,000
2024-08-29	0.660	0.690	0.640	0.690	0.685	32,000
2024-08-28	0.660	0.660	0.660	0.660	0.655	32,000
2024-08-22	0.610	0.660	0.560	0.660	0.655	62,000
2024-08-19	0.650	0.660	0.650	0.660	0.655	168,000
2024-08-16	0.660	0.660	0.550	0.660	0.655	6,000
2024-08-15	0.610	0.640	0.610	0.640	0.635	112,000
2024-08-09	0.640	0.660	0.640	0.660	0.655	4,000
2024-08-07	0.670	0.670	0.610	0.630	0.625	6,000
2024-08-06	0.630	0.680	0.580	0.670	0.665	52,000
2024-08-05	0.640	0.640	0.580	0.640	0.635	4,000
2024-08-01	0.740	0.740	0.630	0.650	0.645	6,000
2024-07-25	0.620	0.670	0.620	0.670	0.665	12,000
2024-07-24	0.690	0.690	0.690	0.690	0.685	8,000
2024-07-11	0.640	0.660	0.640	0.660	0.655	20,000
2024-07-10	0.660	0.660	0.660	0.660	0.655	50,000
2024-06-25	0.680	0.680	0.680	0.680	0.675	2,000
2024-06-21	0.680	0.680	0.650	0.670	0.665	14,000
2024-06-19	0.660	0.740	0.660	0.740	0.734	52,000

← NewerPage 8 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.