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
2024-01-25	1.810	1.830	1.770	1.810	1.810	588,406
2024-01-24	1.790	1.830	1.760	1.810	1.810	284,200
2024-01-23	1.750	1.850	1.750	1.790	1.790	639,700
2024-01-22	1.850	1.880	1.730	1.730	1.730	228,500
2024-01-19	1.860	1.920	1.860	1.880	1.880	268,106
2024-01-18	1.700	1.840	1.690	1.840	1.840	441,499
2024-01-17	1.700	1.750	1.700	1.700	1.700	216,800
2024-01-16	1.770	1.770	1.710	1.720	1.720	309,106
2024-01-15	1.730	1.800	1.710	1.770	1.770	122,300
2024-01-12	1.810	1.830	1.720	1.780	1.780	239,100
2024-01-11	1.730	1.820	1.700	1.820	1.820	245,400
2024-01-10	1.720	1.830	1.680	1.730	1.730	458,600
2024-01-09	2.020	2.020	1.820	1.840	1.840	796,806
2024-01-08	2.050	2.070	2.010	2.020	2.020	116,700
2024-01-05	2.160	2.160	2.020	2.090	2.090	244,500
2024-01-04	2.170	2.240	2.080	2.130	2.130	161,303
2024-01-03	2.300	2.300	2.190	2.220	2.220	249,200
2024-01-02	2.380	2.380	2.280	2.290	2.290	57,300
2023-12-29	2.360	2.390	2.320	2.380	2.380	103,003
2023-12-28	2.340	2.440	2.340	2.380	2.380	115,200
2023-12-27	2.170	2.380	2.170	2.340	2.340	64,600
2023-12-26	2.370	2.400	2.300	2.370	2.370	129,600
2023-12-25	2.410	2.410	2.380	2.390	2.390	60,200
2023-12-22	2.400	2.400	2.370	2.400	2.400	6,600
2023-12-21	2.390	2.400	2.350	2.400	2.400	66,700
2023-12-20	2.380	2.420	2.350	2.380	2.380	142,306
2023-12-19	2.470	2.470	2.370	2.430	2.430	69,200
2023-12-18	2.490	2.490	2.420	2.460	2.460	70,500
2023-12-15	2.430	2.490	2.430	2.470	2.470	38,600
2023-12-14	2.480	2.490	2.440	2.460	2.460	78,400
2023-12-13	2.420	2.490	2.370	2.440	2.440	170,200
2023-12-12	2.400	2.440	2.360	2.440	2.440	67,000
2023-12-11	2.490	2.490	2.370	2.440	2.440	120,500
2023-12-08	2.480	2.480	2.460	2.470	2.470	14,600
2023-12-07	2.510	2.510	2.430	2.460	2.460	73,400
2023-12-06	2.480	2.590	2.450	2.520	2.520	162,200
2023-12-05	2.550	2.570	2.470	2.550	2.550	99,700
2023-12-04	2.560	2.630	2.560	2.620	2.620	7,900
2023-12-01	2.610	2.610	2.580	2.580	2.580	34,100
2023-11-30	2.600	2.630	2.570	2.620	2.620	62,000
2023-11-29	2.630	2.650	2.600	2.620	2.620	83,000
2023-11-28	2.710	2.710	2.650	2.670	2.670	82,800
2023-11-27	2.700	2.710	2.600	2.700	2.700	148,700
2023-11-24	2.700	2.740	2.680	2.740	2.740	120,700
2023-11-23	2.690	2.690	2.650	2.690	2.690	40,300
2023-11-22	2.700	2.740	2.670	2.690	2.690	94,400
2023-11-21	2.770	2.770	2.690	2.710	2.710	101,000
2023-11-20	2.690	2.790	2.680	2.740	2.740	101,600
2023-11-17	2.630	2.730	2.620	2.690	2.690	81,000
2023-11-16	2.650	2.650	2.630	2.630	2.630	18,100
2023-11-15	2.620	2.650	2.600	2.620	2.620	131,100
2023-11-14	2.680	2.710	2.590	2.610	2.610	97,800
2023-11-13	2.670	2.760	2.670	2.710	2.710	70,400
2023-11-10	2.630	2.730	2.630	2.720	2.720	96,900
2023-11-09	2.690	2.740	2.670	2.710	2.710	48,000
2023-11-08	2.600	2.690	2.600	2.640	2.640	116,245
2023-11-07	2.580	2.620	2.530	2.600	2.600	74,300
2023-11-06	2.490	2.590	2.490	2.590	2.590	69,601
2023-11-03	2.600	2.600	2.480	2.490	2.490	93,000
2023-11-02	2.630	2.650	2.500	2.560	2.560	121,600

← NewerPage 12 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.