Chengdu PUTIAN Telecommunications Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.365 | 1.395 | 1.340 | 1.340 | 1.340 | 76,000 |
| 2026-10-20 | 1.410 | 1.410 | 1.330 | 1.330 | 1.330 | 114,000 |
| 2026-10-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 6,000 |
| 2026-10-15 | 1.415 | 1.415 | 1.385 | 1.385 | 1.385 | 142,000 |
| 2026-10-14 | 1.520 | 1.520 | 1.395 | 1.445 | 1.445 | 162,000 |
| 2026-10-13 | 1.470 | 1.500 | 1.450 | 1.490 | 1.490 | 138,000 |
| 2026-10-12 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 56,000 |
| 2026-10-09 | 1.410 | 1.550 | 1.400 | 1.550 | 1.550 | 104,000 |
| 2026-10-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 14,000 |
| 2026-10-07 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 10,000 |
| 2026-10-06 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-10-05 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-10-02 | 1.455 | 1.490 | 1.400 | 1.465 | 1.465 | 186,000 |
| 2026-09-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-09-29 | 1.475 | 1.475 | 1.430 | 1.430 | 1.430 | 262,000 |
| 2026-09-28 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 86,000 |
| 2026-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-09-24 | 1.455 | 1.465 | 1.430 | 1.450 | 1.450 | 142,000 |
| 2026-09-23 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 6,000 |
| 2026-09-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-09-21 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 94,000 |
| 2026-09-18 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 40,000 |
| 2026-09-17 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 40,000 |
| 2026-09-16 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 174,000 |
| 2026-09-15 | 1.465 | 1.465 | 1.410 | 1.430 | 1.430 | 148,000 |
| 2026-09-14 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 8,000 |
| 2026-09-11 | 1.505 | 1.505 | 1.480 | 1.480 | 1.480 | 8,000 |
| 2026-09-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,000 |
| 2026-09-09 | 1.495 | 1.495 | 1.475 | 1.485 | 1.485 | 46,000 |
| 2026-09-08 | 1.505 | 1.505 | 1.430 | 1.495 | 1.495 | 78,000 |
| 2026-09-07 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 12,000 |
| 2026-09-04 | 1.460 | 1.510 | 1.455 | 1.510 | 1.510 | 120,000 |
| 2026-09-03 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 10,000 |
| 2026-09-02 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 618,000 |
| 2026-09-01 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2026-08-31 | 1.590 | 1.590 | 1.575 | 1.575 | 1.575 | 30,000 |
| 2026-08-28 | 1.590 | 1.610 | 1.560 | 1.570 | 1.570 | 246,000 |
| 2026-08-27 | 1.600 | 1.680 | 1.595 | 1.600 | 1.600 | 624,000 |
| 2026-08-26 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 132,000 |
| 2026-08-25 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 298,000 |
| 2026-08-24 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 8,000 |
| 2026-08-21 | 1.585 | 1.605 | 1.550 | 1.565 | 1.565 | 156,000 |
| 2026-08-20 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 32,000 |
| 2026-08-19 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 16,000 |
| 2026-08-18 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 108,000 |
| 2026-08-17 | 1.590 | 1.625 | 1.580 | 1.580 | 1.580 | 304,000 |
| 2026-08-14 | 1.510 | 1.560 | 1.480 | 1.560 | 1.560 | 68,000 |
| 2026-08-13 | 1.510 | 1.600 | 1.505 | 1.590 | 1.590 | 340,000 |
| 2026-08-12 | 1.525 | 1.550 | 1.510 | 1.545 | 1.545 | 176,000 |
| 2026-08-11 | 1.480 | 1.495 | 1.480 | 1.490 | 1.490 | 14,000 |
| 2026-08-10 | 1.490 | 1.535 | 1.485 | 1.530 | 1.530 | 128,000 |
| 2026-08-07 | 1.460 | 1.510 | 1.455 | 1.505 | 1.505 | 318,000 |
| 2026-08-06 | 1.460 | 1.500 | 1.460 | 1.465 | 1.465 | 156,000 |
| 2026-08-05 | 1.485 | 1.500 | 1.430 | 1.500 | 1.500 | 392,000 |
| 2026-08-04 | 1.500 | 1.540 | 1.475 | 1.535 | 1.535 | 320,000 |
| 2026-08-03 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 50,000 |
| 2026-07-31 | 1.540 | 1.550 | 1.480 | 1.520 | 1.520 | 258,000 |
| 2026-07-30 | 1.600 | 1.660 | 1.530 | 1.540 | 1.540 | 1,120,000 |
| 2026-07-29 | 1.620 | 1.620 | 1.520 | 1.600 | 1.600 | 522,000 |
| 2026-07-28 | 1.590 | 1.650 | 1.550 | 1.620 | 1.620 | 652,000 |
Page 1 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.