Chengdu PUTIAN Telecommunications Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.570 | 1.590 | 1.550 | 1.590 | 1.590 | 154,000 |
| 2026-07-24 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 332,000 |
| 2026-07-23 | 1.460 | 1.600 | 1.460 | 1.560 | 1.560 | 218,000 |
| 2026-07-22 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 66,000 |
| 2026-07-21 | 1.420 | 1.580 | 1.400 | 1.550 | 1.550 | 116,000 |
| 2026-07-20 | 1.450 | 1.470 | 1.430 | 1.470 | 1.470 | 284,000 |
| 2026-07-17 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 174,000 |
| 2026-07-16 | 1.450 | 1.550 | 1.410 | 1.550 | 1.550 | 160,000 |
| 2026-07-15 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 254,000 |
| 2026-07-14 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 560,000 |
| 2026-07-13 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 254,000 |
| 2026-07-10 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 276,000 |
| 2026-07-09 | 1.520 | 1.570 | 1.500 | 1.570 | 1.570 | 424,000 |
| 2026-07-08 | 1.610 | 1.630 | 1.500 | 1.540 | 1.540 | 553,000 |
| 2026-07-07 | 1.590 | 1.600 | 1.530 | 1.600 | 1.600 | 284,000 |
| 2026-07-06 | 1.520 | 1.590 | 1.490 | 1.540 | 1.540 | 348,000 |
| 2026-07-03 | 1.480 | 1.610 | 1.480 | 1.530 | 1.530 | 460,000 |
| 2026-07-02 | 1.540 | 1.540 | 1.470 | 1.470 | 1.470 | 84,000 |
| 2026-06-30 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 310,000 |
| 2026-06-29 | 1.550 | 1.610 | 1.480 | 1.600 | 1.600 | 616,000 |
| 2026-06-26 | 1.400 | 1.550 | 1.380 | 1.550 | 1.550 | 1,622,000 |
| 2026-06-25 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 148,000 |
| 2026-06-24 | 1.520 | 1.520 | 1.430 | 1.450 | 1.450 | 946,000 |
| 2026-06-23 | 1.760 | 1.800 | 1.500 | 1.520 | 1.509 | 1,090,000 |
| 2026-06-22 | 1.590 | 1.780 | 1.590 | 1.760 | 1.747 | 3,572,000 |
| 2026-06-18 | 1.390 | 1.600 | 1.390 | 1.540 | 1.528 | 526,000 |
| 2026-06-17 | 1.360 | 1.370 | 1.360 | 1.370 | 1.360 | 8,000 |
| 2026-06-16 | 1.420 | 1.420 | 1.350 | 1.360 | 1.350 | 300,000 |
| 2026-06-15 | 1.390 | 1.470 | 1.390 | 1.430 | 1.419 | 214,000 |
| 2026-06-12 | 1.380 | 1.430 | 1.380 | 1.410 | 1.399 | 62,000 |
| 2026-06-11 | 1.390 | 1.400 | 1.320 | 1.370 | 1.360 | 326,000 |
| 2026-06-10 | 1.450 | 1.450 | 1.390 | 1.390 | 1.380 | 498,000 |
| 2026-06-09 | 1.380 | 1.470 | 1.380 | 1.450 | 1.439 | 196,000 |
| 2026-06-08 | 1.380 | 1.430 | 1.370 | 1.380 | 1.370 | 360,000 |
| 2026-06-05 | 1.550 | 1.580 | 1.410 | 1.410 | 1.399 | 840,000 |
| 2026-06-04 | 1.620 | 1.630 | 1.530 | 1.600 | 1.588 | 650,000 |
| 2026-06-03 | 1.500 | 1.670 | 1.500 | 1.620 | 1.608 | 2,010,000 |
| 2026-06-02 | 1.500 | 1.510 | 1.500 | 1.500 | 1.489 | 142,000 |
| 2026-06-01 | 1.430 | 1.500 | 1.430 | 1.500 | 1.489 | 374,000 |
| 2026-05-29 | 1.350 | 1.450 | 1.350 | 1.420 | 1.409 | 608,000 |
| 2026-05-28 | 1.350 | 1.360 | 1.320 | 1.350 | 1.340 | 568,000 |
| 2026-05-27 | 1.390 | 1.410 | 1.350 | 1.370 | 1.360 | 432,000 |
| 2026-05-26 | 1.280 | 1.430 | 1.270 | 1.370 | 1.360 | 764,000 |
| 2026-05-22 | 1.310 | 1.310 | 1.270 | 1.280 | 1.270 | 296,000 |
| 2026-05-21 | 1.250 | 1.340 | 1.250 | 1.310 | 1.300 | 200,000 |
| 2026-05-20 | 1.280 | 1.280 | 1.260 | 1.280 | 1.270 | 124,150 |
| 2026-05-19 | 1.300 | 1.310 | 1.300 | 1.300 | 1.290 | 118,000 |
| 2026-05-18 | 1.320 | 1.320 | 1.280 | 1.280 | 1.270 | 820,000 |
| 2026-05-15 | 1.370 | 1.370 | 1.310 | 1.340 | 1.330 | 716,000 |
| 2026-05-14 | 1.380 | 1.390 | 1.360 | 1.370 | 1.360 | 386,000 |
| 2026-05-13 | 1.420 | 1.420 | 1.360 | 1.400 | 1.389 | 492,000 |
| 2026-05-12 | 1.400 | 1.460 | 1.400 | 1.420 | 1.409 | 396,000 |
| 2026-05-11 | 1.350 | 1.470 | 1.350 | 1.400 | 1.389 | 800,000 |
| 2026-05-08 | 1.360 | 1.420 | 1.330 | 1.350 | 1.340 | 848,000 |
| 2026-05-07 | 1.440 | 1.450 | 1.390 | 1.400 | 1.389 | 446,000 |
| 2026-05-06 | 1.370 | 1.380 | 1.350 | 1.370 | 1.360 | 220,000 |
| 2026-05-05 | 1.410 | 1.410 | 1.260 | 1.360 | 1.350 | 862,000 |
| 2026-05-04 | 1.450 | 1.450 | 1.340 | 1.410 | 1.399 | 1,278,000 |
| 2026-04-30 | 1.510 | 1.510 | 1.450 | 1.460 | 1.449 | 280,000 |
| 2026-04-29 | 1.510 | 1.550 | 1.440 | 1.510 | 1.499 | 670,000 |
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.