Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	0.900	0.900	0.890	0.900	0.893	30,000
2025-09-19	0.930	0.930	0.900	0.910	0.903	94,000
2025-09-18	0.960	0.960	0.950	0.950	0.943	12,000
2025-09-17	1.010	1.010	0.920	0.960	0.953	632,000
2025-09-16	1.050	1.060	1.010	1.060	1.052	200,000
2025-09-15	1.030	1.080	0.980	1.060	1.052	254,000
2025-09-12	1.030	1.050	0.970	1.040	1.032	14,000
2025-09-11	0.960	0.990	0.960	0.990	0.983	50,000
2025-09-10	0.990	1.030	0.990	1.020	1.012	20,000
2025-09-08	1.070	1.080	0.990	0.990	0.983	150,000
2025-09-05	1.070	1.080	1.070	1.070	1.062	22,000
2025-09-04	1.140	1.150	1.080	1.080	1.072	12,000
2025-09-03	1.060	1.140	1.040	1.090	1.082	98,000
2025-09-02	1.100	1.150	1.050	1.050	1.042	660,000
2025-09-01	1.130	1.140	1.080	1.080	1.072	240,000
2025-08-29	1.020	1.140	1.020	1.120	1.112	1,398,000
2025-08-28	0.960	1.020	0.960	0.980	0.973	12,000
2025-08-27	0.970	0.970	0.970	0.970	0.963	8,000
2025-08-26	0.980	1.040	0.970	0.980	0.973	172,000
2025-08-25	0.970	1.050	0.950	1.030	1.022	578,000
2025-08-21	1.030	1.030	1.030	1.030	1.022	20,000
2025-08-20	1.020	1.080	1.020	1.030	1.022	180,000
2025-08-19	1.150	1.170	1.100	1.100	1.092	184,000
2025-08-18	1.120	1.160	1.090	1.100	1.092	906,000
2025-08-15	1.120	1.160	1.080	1.150	1.141	824,000
2025-08-14	1.080	1.140	1.080	1.120	1.112	1,150,000
2025-08-13	1.040	1.140	1.040	1.080	1.072	1,290,000
2025-08-12	1.060	1.090	1.010	1.080	1.072	1,586,000
2025-08-11	0.990	1.060	0.980	1.000	0.992	280,000
2025-08-08	0.930	0.990	0.910	0.990	0.983	120,000
2025-08-07	0.970	0.990	0.900	0.980	0.973	126,000
2025-08-06	0.950	0.970	0.930	0.930	0.923	66,000
2025-08-05	0.980	0.980	0.930	0.980	0.973	84,400
2025-08-04	0.970	0.990	0.950	0.980	0.973	166,000
2025-08-01	0.960	0.960	0.930	0.960	0.953	144,000
2025-07-31	0.960	1.020	0.940	1.020	1.012	148,000
2025-07-30	0.980	1.020	0.910	1.020	1.012	218,000
2025-07-29	0.940	0.970	0.910	0.970	0.963	28,000
2025-07-28	0.920	0.940	0.910	0.940	0.933	74,000
2025-07-25	0.980	0.980	0.830	0.910	0.903	276,000
2025-07-24	0.970	1.160	0.970	1.020	1.012	1,466,000
2025-07-23	0.960	0.970	0.950	0.960	0.953	126,000
2025-07-22	0.970	1.000	0.920	0.990	0.983	826,000
2025-07-21	0.890	0.970	0.890	0.960	0.953	2,134,000
2025-07-18	0.890	0.920	0.860	0.890	0.883	302,000
2025-07-17	0.880	0.890	0.840	0.890	0.883	100,000
2025-07-16	0.840	0.890	0.840	0.860	0.854	390,000
2025-07-15	0.810	0.860	0.800	0.810	0.804	104,000
2025-07-14	0.890	0.890	0.850	0.850	0.844	14,000
2025-07-11	0.850	0.860	0.810	0.860	0.854	72,000
2025-07-09	0.770	0.860	0.770	0.850	0.844	104,000
2025-07-08	0.820	0.850	0.810	0.840	0.834	584,000
2025-07-03	0.760	0.780	0.760	0.780	0.774	72,000
2025-07-02	0.760	0.780	0.760	0.780	0.774	28,000
2025-06-30	0.790	0.790	0.780	0.780	0.774	112,000
2025-06-27	0.760	0.800	0.760	0.800	0.794	250,000
2025-06-26	0.780	0.780	0.750	0.780	0.774	142,000
2025-06-25	0.790	0.790	0.760	0.770	0.764	34,000
2025-06-23	0.770	0.770	0.770	0.770	0.764	2,000
2025-06-20	0.740	0.750	0.740	0.750	0.744	12,000

← NewerPage 5 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.