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
2023-08-01	2.980	3.020	2.960	2.970	2.970	73,000
2023-07-31	2.930	3.030	2.930	3.010	3.010	224,900
2023-07-28	3.040	3.040	2.900	2.980	2.980	361,600
2023-07-27	3.020	3.030	3.000	3.020	3.020	97,900
2023-07-26	3.050	3.050	3.010	3.010	3.010	26,600
2023-07-25	2.970	3.040	2.970	3.030	3.030	82,801
2023-07-24	3.020	3.020	2.980	3.010	3.010	2,000
2023-07-21	2.990	3.010	2.950	3.000	3.000	28,000
2023-07-20	2.990	2.990	2.950	2.990	2.990	36,700
2023-07-19	3.030	3.030	2.950	2.990	2.990	116,800
2023-07-18	2.900	3.020	2.900	3.010	3.010	197,800
2023-07-17	2.900	2.930	2.830	2.920	2.920	259,100
2023-07-14	2.950	2.980	2.880	2.910	2.910	424,300
2023-07-13	2.890	3.000	2.890	2.970	2.970	83,600
2023-07-12	2.960	2.960	2.900	2.910	2.910	24,600
2023-07-11	2.990	2.990	2.930	2.960	2.960	27,200
2023-07-10	3.020	3.020	2.900	2.960	2.960	96,000
2023-07-07	2.950	3.000	2.900	2.990	2.990	91,700
2023-07-06	2.980	2.990	2.960	2.980	2.980	59,300
2023-07-05	2.980	3.030	2.910	3.000	3.000	65,801
2023-07-04	3.050	3.050	2.910	2.950	2.950	334,500
2023-07-03	3.130	3.130	3.050	3.090	3.090	228,600
2023-06-30	3.060	3.150	3.020	3.150	3.150	811,500
2023-06-29	3.020	3.120	3.020	3.090	3.090	90,200
2023-06-28	2.980	3.030	2.980	3.020	3.020	40,700
2023-06-27	2.960	3.020	2.940	3.020	3.020	51,900
2023-06-26	3.040	3.050	2.920	2.990	2.990	195,500
2023-06-21	3.090	3.090	3.030	3.060	3.060	90,800
2023-06-20	3.160	3.170	3.080	3.120	3.120	258,400
2023-06-19	2.950	3.200	2.950	3.170	3.170	536,000
2023-06-16	2.820	2.940	2.820	2.930	2.930	242,200
2023-06-15	2.780	2.860	2.780	2.820	2.820	95,200
2023-06-14	2.750	2.840	2.750	2.800	2.800	75,600
2023-06-13	2.730	2.760	2.710	2.750	2.750	277,300
2023-06-12	2.800	2.800	2.720	2.750	2.750	52,700
2023-06-09	2.780	2.810	2.700	2.790	2.790	127,000
2023-06-08	2.840	2.840	2.720	2.780	2.780	161,803
2023-06-07	2.890	2.890	2.850	2.880	2.880	63,800
2023-06-06	2.840	2.870	2.810	2.840	2.840	55,300
2023-06-05	2.880	2.910	2.840	2.850	2.850	110,700
2023-06-02	2.890	2.890	2.840	2.880	2.880	79,500
2023-06-01	2.860	2.910	2.850	2.870	2.870	82,400
2023-05-31	2.930	2.930	2.840	2.840	2.840	135,600
2023-05-30	2.870	2.910	2.770	2.900	2.900	96,900
2023-05-29	3.120	3.140	2.860	2.870	2.870	516,901
2023-05-26	3.160	3.180	3.060	3.180	3.180	148,400
2023-05-25	3.240	3.240	3.100	3.140	3.140	191,300
2023-05-24	3.310	3.310	3.240	3.280	3.280	16,900
2023-05-23	3.310	3.310	3.230	3.280	3.280	30,200
2023-05-22	3.350	3.380	3.250	3.300	3.300	162,600
2023-05-19	3.350	3.390	3.350	3.390	3.390	10,000
2023-05-18	3.380	3.400	3.340	3.390	3.390	101,000
2023-05-17	3.310	3.360	3.310	3.350	3.350	50,700
2023-05-16	3.320	3.340	3.290	3.340	3.340	14,100
2023-05-15	3.330	3.340	3.260	3.340	3.340	52,100
2023-05-12	3.390	3.400	3.350	3.350	3.350	75,300
2023-05-11	3.380	3.420	3.370	3.410	3.410	31,200
2023-05-10	3.430	3.480	3.380	3.380	3.380	74,200
2023-05-09	3.410	3.460	3.330	3.440	3.440	260,979
2023-05-08	3.300	3.480	3.290	3.440	3.440	440,500

← NewerPage 14 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.