Chengdu PUTIAN Telecommunications Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-19	0.760	0.760	0.710	0.710	0.705	150,000
2025-06-18	0.730	0.760	0.720	0.760	0.754	328,000
2025-06-17	0.720	0.760	0.720	0.740	0.734	116,000
2025-06-16	0.770	0.770	0.760	0.770	0.764	108,000
2025-06-13	0.800	0.800	0.750	0.770	0.764	154,000
2025-06-12	0.780	0.780	0.770	0.770	0.764	46,000
2025-06-11	0.750	0.770	0.740	0.770	0.764	162,000
2025-06-10	0.790	0.790	0.760	0.770	0.764	128,000
2025-06-09	0.740	0.760	0.720	0.760	0.754	204,000
2025-06-05	0.750	0.780	0.750	0.780	0.774	66,000
2025-06-03	0.730	0.780	0.730	0.770	0.764	346,000
2025-05-30	0.740	0.770	0.710	0.760	0.754	12,000
2025-05-29	0.730	0.740	0.730	0.740	0.734	44,000
2025-05-28	0.720	0.720	0.700	0.720	0.715	6,000
2025-05-27	0.730	0.730	0.700	0.700	0.695	38,000
2025-05-26	0.730	0.730	0.730	0.730	0.725	34,000
2025-05-23	0.710	0.730	0.710	0.730	0.725	420,000
2025-05-22	0.700	0.760	0.690	0.700	0.695	296,000
2025-05-21	0.690	0.740	0.670	0.740	0.734	236,000
2025-05-19	0.730	0.730	0.710	0.710	0.705	42,000
2025-05-16	0.720	0.740	0.710	0.730	0.725	10,000
2025-05-14	0.740	0.740	0.740	0.740	0.734	38,000
2025-05-13	0.710	0.710	0.710	0.710	0.705	36,000
2025-05-12	0.700	0.760	0.700	0.760	0.754	228,000
2025-05-09	0.710	0.760	0.690	0.740	0.734	124,000
2025-05-08	0.740	0.760	0.730	0.760	0.754	194,000
2025-05-07	0.800	0.860	0.700	0.740	0.734	804,000
2025-05-06	0.750	0.800	0.720	0.760	0.754	656,000
2025-05-02	0.710	0.740	0.680	0.710	0.705	40,000
2025-04-30	0.720	0.760	0.710	0.760	0.754	502,000
2025-04-28	0.790	0.800	0.760	0.760	0.754	54,000
2025-04-25	0.780	0.780	0.760	0.760	0.754	74,000
2025-04-24	0.750	0.800	0.720	0.720	0.715	90,000
2025-04-22	0.710	0.710	0.710	0.710	0.705	4,000
2025-04-17	0.740	0.740	0.730	0.730	0.725	36,000
2025-04-16	0.730	0.770	0.720	0.770	0.764	140,000
2025-04-15	0.740	0.780	0.700	0.780	0.774	188,000
2025-04-14	0.740	0.750	0.680	0.750	0.744	74,000
2025-04-11	0.740	0.740	0.730	0.730	0.725	2,000
2025-04-10	0.680	0.740	0.680	0.700	0.695	272,000
2025-04-09	0.620	0.800	0.600	0.650	0.645	530,000
2025-04-08	0.630	0.630	0.620	0.620	0.615	32,000
2025-04-07	0.670	0.680	0.620	0.620	0.615	254,000
2025-04-03	0.670	0.740	0.670	0.680	0.675	440,000
2025-04-02	0.660	0.670	0.660	0.670	0.665	230,000
2025-04-01	0.690	0.690	0.660	0.670	0.665	76,000
2025-03-31	0.680	0.680	0.660	0.670	0.665	64,000
2025-03-28	0.730	0.730	0.700	0.700	0.695	196,000
2025-03-27	0.730	0.740	0.730	0.740	0.734	254,000
2025-03-26	0.720	0.800	0.720	0.800	0.794	512,000
2025-03-25	0.720	0.790	0.710	0.740	0.734	604,000
2025-03-24	0.780	0.780	0.740	0.740	0.734	350,000
2025-03-21	0.730	0.900	0.720	0.780	0.774	1,586,000
2025-03-20	0.700	1.080	0.700	0.720	0.715	2,472,000
2025-03-19	0.720	0.730	0.700	0.710	0.705	462,000
2025-03-18	0.720	0.740	0.700	0.720	0.715	394,000
2025-03-17	0.730	0.730	0.690	0.700	0.695	338,000
2025-03-14	0.710	0.760	0.710	0.710	0.705	150,000
2025-03-13	0.680	0.700	0.680	0.700	0.695	74,000
2025-03-12	0.690	0.770	0.680	0.680	0.675	340,000

← NewerPage 6 of 16 · 959 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.