Nanjing Putian Telecommunications Co Ltd Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.050	2.050	1.920	2.010	2.010	312,200
2024-04-29	2.120	2.120	2.080	2.080	2.080	134,600
2024-04-26	2.080	2.110	2.060	2.090	2.090	247,300
2024-04-25	2.070	2.070	2.050	2.060	2.060	92,500
2024-04-24	2.040	2.070	2.010	2.070	2.070	147,900
2024-04-23	2.050	2.080	2.030	2.040	2.040	171,300
2024-04-22	1.950	2.120	1.940	2.040	2.040	833,500
2024-04-19	1.830	1.970	1.800	1.930	1.930	399,710
2024-04-18	1.840	1.840	1.790	1.800	1.800	150,900
2024-04-17	1.790	1.860	1.790	1.850	1.850	199,100
2024-04-16	1.830	1.870	1.750	1.800	1.800	367,740
2024-04-15	1.790	1.950	1.780	1.880	1.880	461,500
2024-04-12	1.980	1.980	1.950	1.980	1.980	46,910
2024-04-11	2.030	2.040	2.020	2.020	2.020	43,300
2024-04-10	2.010	2.010	1.920	2.000	2.000	61,000
2024-04-09	2.010	2.040	2.010	2.030	2.030	32,300
2024-04-08	2.000	2.050	2.000	2.030	2.030	60,800
2024-04-03	1.940	1.980	1.920	1.980	1.980	146,800
2024-04-02	1.910	1.920	1.900	1.920	1.920	59,200
2024-04-01	1.910	1.940	1.910	1.920	1.920	107,200
2024-03-29	1.950	1.950	1.900	1.940	1.940	160,701
2024-03-28	1.920	1.950	1.890	1.950	1.950	187,100
2024-03-27	1.970	1.980	1.920	1.920	1.920	190,300
2024-03-26	1.990	2.010	1.940	1.980	1.980	182,700
2024-03-25	1.950	2.020	1.950	2.010	2.010	187,400
2024-03-22	2.040	2.050	2.000	2.020	2.020	107,200
2024-03-21	2.110	2.110	2.000	2.050	2.050	331,500
2024-03-20	2.130	2.150	2.080	2.090	2.090	171,300
2024-03-19	2.150	2.150	2.120	2.150	2.150	46,500
2024-03-18	2.160	2.160	2.120	2.150	2.150	167,200
2024-03-15	2.190	2.190	2.160	2.160	2.160	105,300
2024-03-14	2.180	2.200	2.160	2.170	2.170	117,000
2024-03-13	2.170	2.200	2.170	2.170	2.170	124,000
2024-03-12	2.180	2.210	2.170	2.170	2.170	230,500
2024-03-11	2.120	2.170	2.120	2.140	2.140	173,800
2024-03-08	2.110	2.130	2.100	2.100	2.100	67,600
2024-03-07	2.140	2.150	2.110	2.110	2.110	78,600
2024-03-06	2.140	2.140	2.110	2.110	2.110	101,700
2024-03-05	2.120	2.140	2.120	2.120	2.120	90,200
2024-03-04	2.130	2.170	2.120	2.130	2.130	113,400
2024-03-01	2.150	2.180	2.130	2.170	2.170	194,600
2024-02-29	2.140	2.190	2.140	2.160	2.160	240,800
2024-02-28	2.240	2.250	2.110	2.130	2.130	466,800
2024-02-27	2.250	2.250	2.190	2.230	2.230	245,300
2024-02-26	2.240	2.270	2.230	2.270	2.270	323,100
2024-02-23	2.190	2.240	2.170	2.240	2.240	221,200
2024-02-22	2.120	2.190	2.110	2.170	2.170	269,000
2024-02-21	2.160	2.160	2.100	2.120	2.120	246,800
2024-02-20	2.060	2.170	2.060	2.170	2.170	387,500
2024-02-19	2.020	2.100	2.020	2.060	2.060	258,900
2024-02-08	1.960	2.010	1.950	2.010	2.010	218,100
2024-02-07	1.930	1.950	1.920	1.950	1.950	95,800
2024-02-06	1.830	1.990	1.830	1.940	1.940	189,600
2024-02-05	1.960	1.960	1.840	1.920	1.920	490,900
2024-02-02	1.980	2.000	1.900	1.960	1.960	246,300
2024-02-01	1.920	2.000	1.920	1.980	1.980	365,300
2024-01-31	1.830	1.980	1.830	1.960	1.960	1,231,100
2024-01-30	1.820	1.830	1.810	1.810	1.810	74,300
2024-01-29	1.820	1.830	1.810	1.820	1.820	66,200
2024-01-26	1.790	1.820	1.790	1.820	1.820	117,700

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.