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
2023-11-01	2.630	2.630	2.630	2.630	2.630	100
2023-10-31	2.660	2.660	2.520	2.650	2.650	15,600
2023-10-30	2.460	2.710	2.460	2.600	2.600	68,800
2023-10-27	2.630	2.700	2.610	2.700	2.700	45,500
2023-10-26	2.460	2.650	2.460	2.650	2.650	28,300
2023-10-25	2.730	2.730	2.570	2.650	2.650	188,300
2023-10-24	2.640	2.640	2.550	2.620	2.620	30,100
2023-10-23	2.640	2.640	2.500	2.530	2.530	41,900
2023-10-20	2.600	2.740	2.550	2.590	2.590	132,800
2023-10-19	2.760	2.760	2.530	2.660	2.660	160,600
2023-10-18	2.740	2.790	2.730	2.760	2.760	24,900
2023-10-17	2.700	2.770	2.700	2.770	2.770	34,203
2023-10-16	2.750	2.750	2.720	2.720	2.720	64,100
2023-10-13	2.780	2.840	2.780	2.830	2.830	18,500
2023-10-12	2.890	2.890	2.750	2.840	2.840	47,900
2023-10-11	2.830	2.830	2.710	2.810	2.810	41,700
2023-10-10	2.870	2.870	2.830	2.870	2.870	64,500
2023-10-09	2.750	2.890	2.750	2.870	2.870	86,800
2023-09-28	2.840	2.850	2.790	2.830	2.830	93,000
2023-09-27	2.730	2.820	2.730	2.780	2.780	71,600
2023-09-26	2.700	2.730	2.620	2.710	2.710	108,301
2023-09-25	2.720	2.780	2.700	2.700	2.700	121,400
2023-09-22	2.770	2.790	2.730	2.790	2.790	94,400
2023-09-21	2.710	2.830	2.630	2.780	2.780	52,900
2023-09-20	2.830	2.840	2.760	2.780	2.780	30,900
2023-09-19	2.850	2.860	2.770	2.850	2.850	50,100
2023-09-18	2.900	2.900	2.800	2.850	2.850	19,600
2023-09-15	2.830	2.890	2.800	2.800	2.800	94,400
2023-09-14	2.940	2.940	2.820	2.870	2.870	120,700
2023-09-13	2.910	2.940	2.800	2.940	2.940	98,200
2023-09-12	2.930	2.980	2.930	2.970	2.970	12,300
2023-09-11	2.990	2.990	2.930	2.980	2.980	8,600
2023-09-08	2.930	2.980	2.920	2.960	2.960	22,800
2023-09-07	2.970	3.000	2.940	2.960	2.960	49,000
2023-09-06	2.980	3.000	2.950	3.000	3.000	117,500
2023-09-05	3.030	3.030	3.000	3.000	3.000	95,100
2023-09-04	3.000	3.090	3.000	3.040	3.040	286,600
2023-09-01	2.870	3.030	2.850	3.000	3.000	167,100
2023-08-31	2.900	2.930	2.850	2.890	2.890	71,200
2023-08-30	2.940	2.940	2.900	2.920	2.920	31,320
2023-08-29	2.850	2.900	2.790	2.900	2.900	162,939
2023-08-28	2.940	2.940	2.850	2.860	2.860	89,300
2023-08-25	2.870	2.900	2.850	2.870	2.870	40,800
2023-08-24	2.900	2.900	2.870	2.870	2.870	38,300
2023-08-23	2.900	2.900	2.800	2.880	2.880	49,300
2023-08-22	2.960	2.960	2.890	2.930	2.930	72,900
2023-08-21	2.990	2.990	2.880	2.910	2.910	77,000
2023-08-18	2.950	2.970	2.900	2.940	2.940	58,600
2023-08-17	2.960	3.000	2.960	2.990	2.990	37,500
2023-08-16	2.960	3.020	2.960	2.970	2.970	92,400
2023-08-15	3.010	3.010	2.960	2.970	2.970	54,700
2023-08-14	3.000	3.020	2.960	3.000	3.000	69,900
2023-08-11	3.030	3.030	2.990	3.020	3.020	58,100
2023-08-10	3.010	3.030	3.010	3.030	3.030	21,000
2023-08-09	2.990	3.020	2.990	3.020	3.020	62,100
2023-08-08	3.000	3.020	2.990	3.000	3.000	30,200
2023-08-07	3.000	3.020	3.000	3.010	3.010	19,100
2023-08-04	2.980	3.020	2.970	3.010	3.010	68,200
2023-08-03	2.960	3.010	2.960	3.000	3.000	3,500
2023-08-02	2.970	2.980	2.940	2.980	2.980	62,182

← NewerPage 13 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.