Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.630 | 1.630 | 1.530 | 1.570 | 1.570 | 1,254,394 |
| 2024-07-26 | 1.510 | 1.560 | 1.420 | 1.560 | 1.560 | 4,582,250 |
| 2024-07-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 174,811 |
| 2024-07-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 95,900 |
| 2024-07-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 417,900 |
| 2024-07-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 291,400 |
| 2024-07-19 | 1.180 | 1.240 | 1.180 | 1.180 | 1.180 | 1,769,494 |
| 2024-07-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 656,700 |
| 2024-07-17 | 1.470 | 1.490 | 1.420 | 1.460 | 1.460 | 935,700 |
| 2024-07-16 | 1.450 | 1.530 | 1.360 | 1.530 | 1.530 | 1,398,800 |
| 2024-07-15 | 1.510 | 1.510 | 1.400 | 1.450 | 1.450 | 306,400 |
| 2024-07-12 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | 79,400 |
| 2024-07-11 | 1.420 | 1.500 | 1.420 | 1.490 | 1.490 | 390,265 |
| 2024-07-10 | 1.370 | 1.470 | 1.360 | 1.420 | 1.420 | 967,128 |
| 2024-07-09 | 1.390 | 1.500 | 1.370 | 1.420 | 1.420 | 1,941,101 |
| 2024-07-08 | 1.590 | 1.600 | 1.500 | 1.520 | 1.520 | 475,600 |
| 2024-07-05 | 1.610 | 1.610 | 1.560 | 1.590 | 1.590 | 271,600 |
| 2024-07-04 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 236,800 |
| 2024-07-03 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 304,100 |
| 2024-07-02 | 1.680 | 1.680 | 1.600 | 1.620 | 1.620 | 471,300 |
| 2024-07-01 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 59,200 |
| 2024-06-28 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 182,600 |
| 2024-06-27 | 1.670 | 1.710 | 1.670 | 1.690 | 1.690 | 154,300 |
| 2024-06-26 | 1.660 | 1.690 | 1.620 | 1.690 | 1.690 | 377,400 |
| 2024-06-25 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 144,328 |
| 2024-06-24 | 1.650 | 1.710 | 1.630 | 1.680 | 1.680 | 743,252 |
| 2024-06-21 | 1.570 | 1.660 | 1.570 | 1.640 | 1.640 | 440,100 |
| 2024-06-20 | 1.520 | 1.590 | 1.520 | 1.580 | 1.580 | 631,300 |
| 2024-06-19 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 434,700 |
| 2024-06-18 | 1.560 | 1.560 | 1.510 | 1.550 | 1.550 | 409,100 |
| 2024-06-17 | 1.480 | 1.540 | 1.430 | 1.540 | 1.540 | 930,200 |
| 2024-06-14 | 1.350 | 1.480 | 1.350 | 1.470 | 1.470 | 1,202,500 |
| 2024-06-13 | 1.520 | 1.520 | 1.340 | 1.390 | 1.390 | 872,932 |
| 2024-06-12 | 1.310 | 1.490 | 1.310 | 1.490 | 1.490 | 1,106,366 |
| 2024-06-11 | 1.250 | 1.400 | 1.240 | 1.350 | 1.350 | 560,102 |
| 2024-06-07 | 1.300 | 1.350 | 1.250 | 1.290 | 1.290 | 2,397,100 |
| 2024-06-06 | 1.490 | 1.550 | 1.390 | 1.390 | 1.390 | 1,393,800 |
| 2024-06-05 | 1.510 | 1.630 | 1.480 | 1.540 | 1.540 | 923,458 |
| 2024-06-04 | 1.730 | 1.730 | 1.540 | 1.540 | 1.540 | 1,215,036 |
| 2024-06-03 | 1.780 | 1.780 | 1.700 | 1.710 | 1.710 | 499,149 |
| 2024-05-31 | 1.680 | 1.740 | 1.660 | 1.740 | 1.740 | 651,200 |
| 2024-05-30 | 1.740 | 1.740 | 1.640 | 1.660 | 1.660 | 455,900 |
| 2024-05-29 | 1.570 | 1.720 | 1.560 | 1.720 | 1.720 | 1,078,428 |
| 2024-05-28 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 124,328 |
| 2024-05-27 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 373,828 |
| 2024-05-24 | 1.500 | 1.580 | 1.480 | 1.530 | 1.530 | 484,373 |
| 2024-05-23 | 1.410 | 1.540 | 1.410 | 1.510 | 1.510 | 762,900 |
| 2024-05-22 | 1.440 | 1.440 | 1.320 | 1.440 | 1.440 | 1,672,596 |
| 2024-05-21 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 1,002,000 |
| 2024-05-20 | 1.470 | 1.570 | 1.460 | 1.460 | 1.460 | 1,704,791 |
| 2024-05-17 | 1.760 | 1.820 | 1.620 | 1.620 | 1.620 | 870,200 |
| 2024-05-16 | 1.820 | 1.820 | 1.750 | 1.800 | 1.800 | 582,450 |
| 2024-05-15 | 2.050 | 2.050 | 1.830 | 1.880 | 1.880 | 922,749 |
| 2024-05-14 | 2.060 | 2.060 | 1.990 | 2.030 | 2.030 | 96,200 |
| 2024-05-13 | 2.070 | 2.070 | 2.020 | 2.050 | 2.050 | 34,000 |
| 2024-05-10 | 2.060 | 2.060 | 2.030 | 2.040 | 2.040 | 25,400 |
| 2024-05-09 | 2.060 | 2.080 | 2.030 | 2.030 | 2.030 | 170,200 |
| 2024-05-08 | 2.100 | 2.100 | 2.030 | 2.040 | 2.040 | 111,800 |
| 2024-05-07 | 2.000 | 2.050 | 1.990 | 2.020 | 2.020 | 50,900 |
| 2024-05-06 | 1.970 | 2.070 | 1.970 | 2.040 | 2.040 | 38,110 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.