Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.150	1.190	1.110	1.140	1.131	120,000
2026-01-22	1.200	1.200	1.080	1.150	1.141	272,000
2026-01-21	1.060	1.180	0.960	1.170	1.161	278,000
2026-01-20	0.940	1.500	0.940	1.100	1.092	1,126,000
2026-01-16	1.020	1.020	0.950	0.950	0.943	34,000
2026-01-15	1.040	1.040	0.920	1.030	1.022	44,000
2026-01-14	0.970	1.020	0.890	1.010	1.002	82,000
2026-01-13	0.870	1.100	0.870	0.970	0.963	388,000
2026-01-09	0.900	0.910	0.880	0.880	0.873	58,000
2026-01-06	0.870	0.920	0.860	0.910	0.903	274,000
2026-01-05	0.860	0.860	0.850	0.850	0.844	22,000
2026-01-02	0.850	0.890	0.850	0.860	0.854	68,000
2025-12-31	0.890	0.890	0.890	0.890	0.883	50,000
2025-12-30	0.850	0.890	0.850	0.890	0.883	100,000
2025-12-19	0.840	0.900	0.840	0.900	0.893	24,000
2025-12-18	0.880	0.880	0.820	0.850	0.844	160,000
2025-12-17	0.900	0.900	0.880	0.880	0.873	74,000
2025-12-16	0.900	0.900	0.890	0.890	0.883	10,000
2025-12-15	0.900	0.900	0.890	0.890	0.883	34,000
2025-12-12	0.900	0.930	0.900	0.920	0.913	34,000
2025-12-11	0.940	0.940	0.890	0.910	0.903	34,000
2025-12-09	0.910	0.960	0.900	0.900	0.893	42,000
2025-12-08	0.910	0.940	0.880	0.920	0.913	58,000
2025-12-05	0.900	0.920	0.900	0.920	0.913	68,000
2025-12-04	0.910	0.910	0.890	0.910	0.903	86,000
2025-12-01	0.900	0.900	0.880	0.880	0.873	12,000
2025-11-28	0.890	0.900	0.890	0.900	0.893	16,000
2025-11-25	0.880	0.890	0.860	0.890	0.883	122,000
2025-11-21	0.940	0.940	0.870	0.870	0.863	26,000
2025-11-20	0.910	0.910	0.870	0.900	0.893	78,000
2025-11-19	0.900	0.910	0.870	0.910	0.903	24,000
2025-11-18	0.880	0.920	0.850	0.900	0.893	12,000
2025-11-17	0.870	0.870	0.860	0.860	0.854	56,000
2025-11-14	0.910	0.910	0.870	0.880	0.873	6,000
2025-11-12	0.910	0.910	0.900	0.910	0.903	50,000
2025-11-11	0.970	0.970	0.880	0.960	0.953	6,000
2025-11-10	0.950	0.950	0.880	0.910	0.903	58,000
2025-11-07	0.890	0.890	0.850	0.880	0.873	86,000
2025-11-06	0.900	0.950	0.850	0.880	0.873	50,000
2025-11-05	0.850	0.910	0.840	0.900	0.893	88,000
2025-11-04	0.850	0.950	0.850	0.860	0.854	72,000
2025-11-03	0.890	0.890	0.890	0.890	0.883	60,000
2025-10-30	0.910	0.940	0.890	0.920	0.913	94,000
2025-10-28	0.870	0.890	0.840	0.890	0.883	130,000
2025-10-22	0.890	0.890	0.890	0.890	0.883	12,000
2025-10-21	0.880	0.900	0.880	0.880	0.873	222,000
2025-10-20	0.880	0.940	0.880	0.940	0.933	30,000
2025-10-17	0.960	0.960	0.860	0.860	0.854	10,000
2025-10-15	0.890	0.960	0.890	0.950	0.943	16,000
2025-10-14	0.890	0.900	0.860	0.860	0.854	98,000
2025-10-13	0.850	0.890	0.850	0.870	0.863	38,000
2025-10-10	0.920	0.920	0.900	0.900	0.893	10,000
2025-10-09	0.910	0.980	0.900	0.960	0.953	84,000
2025-10-03	0.940	0.960	0.880	0.910	0.903	34,000
2025-10-02	0.950	0.950	0.900	0.900	0.893	8,000
2025-09-30	0.890	0.960	0.870	0.960	0.953	86,000
2025-09-29	0.890	0.940	0.870	0.940	0.933	10,000
2025-09-25	0.890	0.910	0.890	0.910	0.903	50,000
2025-09-24	0.890	0.920	0.890	0.910	0.903	34,000
2025-09-23	0.890	0.920	0.890	0.900	0.893	38,000

← NewerPage 4 of 16 · 957 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.