Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-18	0.680	0.680	0.680	0.680	0.675	8,000
2024-06-03	0.680	0.690	0.680	0.690	0.685	10,000
2024-05-31	0.690	0.690	0.690	0.690	0.685	10,000
2024-05-29	0.730	0.760	0.710	0.710	0.705	62,000
2024-05-23	0.700	0.700	0.700	0.700	0.695	8,000
2024-05-22	0.670	0.720	0.670	0.720	0.715	120,000
2024-05-21	0.690	0.710	0.690	0.710	0.705	26,000
2024-05-20	0.690	0.690	0.690	0.690	0.685	24,000
2024-05-17	0.790	0.840	0.690	0.720	0.715	122,000
2024-05-16	0.730	0.750	0.730	0.750	0.744	20,000
2024-05-14	0.690	0.690	0.690	0.690	0.685	14,000
2024-05-10	0.690	0.790	0.690	0.790	0.784	66,000
2024-05-08	0.710	0.710	0.680	0.690	0.685	110,000
2024-05-07	0.710	0.720	0.710	0.720	0.715	22,000
2024-05-06	0.730	0.730	0.680	0.720	0.715	76,000
2024-05-03	0.790	0.790	0.790	0.790	0.784	2,000
2024-05-02	0.710	0.790	0.680	0.790	0.784	60,000
2024-04-24	0.770	0.850	0.770	0.850	0.844	4,000
2024-04-19	0.770	0.770	0.770	0.770	0.764	2,000
2024-04-18	0.730	0.730	0.730	0.730	0.725	2,000
2024-04-17	0.680	0.680	0.680	0.680	0.675	4,000
2024-04-16	0.700	0.700	0.700	0.700	0.695	2,000
2024-04-12	0.650	0.650	0.650	0.650	0.645	12,000
2024-04-11	0.650	0.660	0.650	0.660	0.655	12,000
2024-04-10	0.680	0.700	0.680	0.700	0.695	22,000
2024-04-09	0.660	0.660	0.660	0.660	0.655	10,000
2024-04-08	0.660	0.710	0.660	0.660	0.655	228,000
2024-04-05	0.710	0.710	0.650	0.710	0.705	136,000
2024-04-03	0.770	0.770	0.770	0.770	0.764	2,000
2024-04-02	0.730	0.730	0.680	0.720	0.715	164,000
2024-03-25	0.920	0.920	0.920	0.920	0.913	2,000
2024-03-22	0.720	0.780	0.720	0.750	0.744	76,000
2024-03-21	0.720	0.790	0.680	0.740	0.734	286,000
2024-03-20	0.790	0.950	0.790	0.950	0.943	10,000
2024-03-19	0.700	0.800	0.690	0.800	0.794	12,000
2024-03-12	0.900	0.950	0.800	0.850	0.844	112,000
2024-03-11	0.890	0.890	0.890	0.890	0.883	2,000
2024-03-07	0.790	0.800	0.790	0.800	0.794	12,000
2024-03-06	0.680	0.770	0.680	0.760	0.754	107,000
2024-03-04	0.690	0.690	0.690	0.690	0.685	100,000
2024-02-29	0.830	0.830	0.670	0.700	0.695	44,000
2024-02-27	0.690	0.810	0.690	0.740	0.734	80,000
2024-02-26	0.680	0.680	0.670	0.670	0.665	120,000
2024-02-23	0.660	0.660	0.660	0.660	0.655	12,000
2024-02-22	0.660	0.670	0.650	0.670	0.665	100,000
2024-02-21	0.650	0.680	0.640	0.650	0.645	80,000
2024-02-19	0.710	0.710	0.670	0.670	0.665	26,000
2024-02-16	0.660	0.660	0.650	0.650	0.645	86,000
2024-02-09	0.990	0.990	0.850	0.850	0.844	2,000
2024-02-05	0.730	0.730	0.720	0.720	0.715	20,000
2024-02-01	0.740	0.740	0.740	0.740	0.734	16,000
2024-01-29	0.730	0.730	0.700	0.700	0.695	10,000
2024-01-25	0.680	0.730	0.680	0.730	0.725	152,000
2024-01-23	0.980	0.990	0.730	0.730	0.725	104,000
2024-01-18	0.770	0.770	0.770	0.770	0.764	2,000
2024-01-15	0.670	0.670	0.670	0.670	0.665	244,000
2024-01-12	0.690	0.690	0.690	0.690	0.685	40,000
2024-01-11	0.650	0.700	0.630	0.700	0.695	857,847
2024-01-10	0.770	0.770	0.680	0.680	0.675	198,000
2023-12-29	0.790	0.880	0.790	0.880	0.873	4,000

← NewerPage 9 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.