Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.500	1.540	1.470	1.470	1.459	676,000
2026-04-27	1.460	1.590	1.450	1.540	1.528	2,316,000
2026-04-24	1.480	1.530	1.430	1.460	1.449	942,000
2026-04-23	1.660	1.760	1.440	1.470	1.459	3,170,000
2026-04-22	1.450	1.680	1.420	1.630	1.618	3,674,000
2026-04-21	1.680	1.680	1.380	1.450	1.439	3,306,000
2026-04-20	1.440	1.830	1.390	1.680	1.667	10,228,000
2026-04-17	1.230	1.250	1.220	1.250	1.241	168,000
2026-04-16	1.250	1.280	1.190	1.280	1.270	430,000
2026-04-15	1.330	1.420	1.270	1.300	1.290	484,100
2026-04-14	1.270	1.350	1.220	1.330	1.320	210,000
2026-04-13	1.350	1.350	1.210	1.270	1.260	824,000
2026-04-10	1.310	1.390	1.310	1.350	1.340	238,000
2026-04-09	1.330	1.350	1.310	1.330	1.320	154,000
2026-04-08	1.320	1.440	1.320	1.390	1.380	770,000
2026-04-02	1.290	1.370	1.280	1.370	1.360	100,000
2026-04-01	1.280	1.360	1.240	1.360	1.350	96,000
2026-03-30	1.320	1.370	1.280	1.370	1.360	34,000
2026-03-27	1.220	1.380	1.200	1.370	1.360	160,000
2026-03-26	1.270	1.290	1.210	1.290	1.280	114,000
2026-03-25	1.300	1.350	1.250	1.250	1.241	718,000
2026-03-24	1.180	1.300	1.180	1.300	1.290	150,000
2026-03-23	1.200	1.220	1.150	1.150	1.141	324,000
2026-03-20	1.200	1.290	1.200	1.220	1.211	258,000
2026-03-19	1.290	1.400	1.160	1.240	1.231	206,000
2026-03-18	1.300	1.400	1.260	1.350	1.340	96,000
2026-03-17	1.340	1.350	1.200	1.250	1.241	366,000
2026-03-16	1.380	1.410	1.230	1.290	1.280	196,000
2026-03-13	1.410	1.410	1.340	1.390	1.380	138,000
2026-03-12	1.450	1.480	1.360	1.450	1.439	226,000
2026-03-11	1.550	1.630	1.420	1.450	1.439	882,000
2026-03-10	1.420	1.550	1.380	1.530	1.518	640,000
2026-03-09	1.350	1.440	1.240	1.420	1.409	758,000
2026-03-06	1.460	1.460	1.330	1.340	1.330	870,000
2026-03-05	1.510	1.610	1.380	1.460	1.449	760,000
2026-03-04	1.520	1.590	1.450	1.470	1.459	314,000
2026-03-03	1.590	1.590	1.400	1.480	1.469	1,012,000
2026-03-02	1.670	1.850	1.570	1.640	1.628	1,604,000
2026-02-27	1.800	1.860	1.680	1.810	1.796	1,246,000
2026-02-26	1.480	1.920	1.480	1.860	1.846	7,648,000
2026-02-25	1.500	1.550	1.340	1.440	1.429	1,068,000
2026-02-24	1.200	1.520	1.200	1.520	1.509	2,186,000
2026-02-23	1.180	1.270	1.180	1.250	1.241	218,000
2026-02-20	1.200	1.200	1.150	1.150	1.141	70,000
2026-02-16	1.240	1.240	1.210	1.210	1.201	16,000
2026-02-13	1.250	1.270	1.220	1.250	1.241	140,000
2026-02-12	1.330	1.340	1.230	1.280	1.270	316,000
2026-02-11	1.220	1.350	1.220	1.280	1.270	116,000
2026-02-10	1.260	1.270	1.220	1.250	1.241	138,000
2026-02-09	1.080	1.280	1.080	1.230	1.221	856,000
2026-02-06	1.140	1.190	1.090	1.140	1.131	74,000
2026-02-05	1.130	1.130	1.100	1.100	1.092	10,000
2026-02-03	1.040	1.090	1.040	1.090	1.082	172,000
2026-02-02	1.040	1.040	1.040	1.040	1.032	36,000
2026-01-30	1.100	1.100	1.040	1.090	1.082	52,000
2026-01-29	1.050	1.050	1.040	1.050	1.042	268,000
2026-01-28	1.200	1.200	1.040	1.040	1.032	330,000
2026-01-27	1.170	1.170	1.120	1.170	1.161	114,000
2026-01-26	1.180	1.180	1.120	1.170	1.161	154,000
2026-01-23	1.150	1.190	1.110	1.140	1.131	120,000

← NewerPage 3 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.