Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.280 | 3.320 | 3.270 | 3.310 | 3.310 | 52,500 |
| 2023-05-04 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 41,300 |
| 2023-04-28 | 3.370 | 3.380 | 3.300 | 3.360 | 3.360 | 86,000 |
| 2023-04-27 | 3.340 | 3.400 | 3.300 | 3.370 | 3.370 | 128,700 |
| 2023-04-26 | 3.350 | 3.440 | 3.350 | 3.400 | 3.400 | 115,000 |
| 2023-04-25 | 3.430 | 3.430 | 3.300 | 3.350 | 3.350 | 72,300 |
| 2023-04-24 | 3.450 | 3.450 | 3.380 | 3.380 | 3.380 | 60,300 |
| 2023-04-21 | 3.500 | 3.500 | 3.390 | 3.450 | 3.450 | 149,700 |
| 2023-04-20 | 3.420 | 3.510 | 3.410 | 3.460 | 3.460 | 101,100 |
| 2023-04-19 | 3.440 | 3.470 | 3.400 | 3.440 | 3.440 | 109,200 |
| 2023-04-18 | 3.420 | 3.470 | 3.420 | 3.470 | 3.470 | 97,900 |
| 2023-04-17 | 3.540 | 3.540 | 3.400 | 3.470 | 3.470 | 174,900 |
| 2023-04-14 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 149,000 |
| 2023-04-13 | 3.650 | 3.650 | 3.520 | 3.600 | 3.600 | 130,000 |
| 2023-04-12 | 3.590 | 3.650 | 3.590 | 3.650 | 3.650 | 71,200 |
| 2023-04-11 | 3.590 | 3.630 | 3.590 | 3.630 | 3.630 | 25,600 |
| 2023-04-10 | 3.690 | 3.700 | 3.590 | 3.640 | 3.640 | 32,200 |
| 2023-04-07 | 3.590 | 3.710 | 3.550 | 3.670 | 3.670 | 476,379 |
| 2023-04-06 | 3.600 | 3.650 | 3.590 | 3.650 | 3.650 | 86,100 |
| 2023-04-04 | 3.570 | 3.660 | 3.570 | 3.600 | 3.600 | 204,100 |
| 2023-04-03 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 46,500 |
| 2023-03-31 | 3.520 | 3.550 | 3.410 | 3.510 | 3.510 | 319,258 |
| 2023-03-30 | 3.640 | 3.640 | 3.510 | 3.540 | 3.540 | 157,701 |
| 2023-03-29 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 15,600 |
| 2023-03-28 | 3.560 | 3.660 | 3.560 | 3.570 | 3.570 | 98,000 |
| 2023-03-27 | 3.600 | 3.620 | 3.530 | 3.570 | 3.570 | 111,400 |
| 2023-03-24 | 3.670 | 3.670 | 3.600 | 3.650 | 3.650 | 86,100 |
| 2023-03-23 | 3.660 | 3.690 | 3.580 | 3.680 | 3.680 | 91,000 |
| 2023-03-22 | 3.550 | 3.660 | 3.510 | 3.650 | 3.650 | 154,100 |
| 2023-03-21 | 3.680 | 3.720 | 3.500 | 3.570 | 3.570 | 239,900 |
| 2023-03-20 | 3.740 | 3.830 | 3.690 | 3.700 | 3.700 | 184,300 |
| 2023-03-17 | 3.660 | 3.740 | 3.650 | 3.740 | 3.740 | 218,400 |
| 2023-03-16 | 3.580 | 3.700 | 3.580 | 3.640 | 3.640 | 198,400 |
| 2023-03-15 | 3.630 | 3.650 | 3.570 | 3.630 | 3.630 | 125,300 |
| 2023-03-14 | 3.780 | 3.790 | 3.620 | 3.630 | 3.630 | 249,100 |
| 2023-03-13 | 3.480 | 3.750 | 3.480 | 3.720 | 3.720 | 866,238 |
| 2023-03-10 | 3.480 | 3.560 | 3.470 | 3.500 | 3.500 | 413,600 |
| 2023-03-09 | 3.370 | 3.540 | 3.370 | 3.520 | 3.520 | 224,500 |
| 2023-03-08 | 3.430 | 3.440 | 3.400 | 3.420 | 3.420 | 141,100 |
| 2023-03-07 | 3.470 | 3.470 | 3.380 | 3.390 | 3.390 | 91,400 |
| 2023-03-06 | 3.390 | 3.470 | 3.350 | 3.430 | 3.430 | 143,200 |
| 2023-03-03 | 3.310 | 3.400 | 3.250 | 3.400 | 3.400 | 162,200 |
| 2023-03-02 | 3.350 | 3.370 | 3.300 | 3.330 | 3.330 | 97,500 |
| 2023-03-01 | 3.350 | 3.350 | 3.260 | 3.350 | 3.350 | 153,678 |
| 2023-02-28 | 3.230 | 3.310 | 3.230 | 3.290 | 3.290 | 90,300 |
| 2023-02-27 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 93,200 |
| 2023-02-24 | 3.290 | 3.290 | 3.240 | 3.260 | 3.260 | 96,200 |
| 2023-02-23 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 96,200 |
| 2023-02-22 | 3.160 | 3.260 | 3.150 | 3.250 | 3.250 | 131,527 |
| 2023-02-21 | 3.190 | 3.200 | 3.130 | 3.200 | 3.200 | 89,600 |
| 2023-02-20 | 3.240 | 3.240 | 3.000 | 3.210 | 3.210 | 163,300 |
| 2023-02-17 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 63,100 |
| 2023-02-16 | 3.240 | 3.290 | 3.220 | 3.250 | 3.250 | 135,278 |
| 2023-02-15 | 3.310 | 3.310 | 3.220 | 3.250 | 3.250 | 185,978 |
| 2023-02-14 | 3.330 | 3.340 | 3.280 | 3.320 | 3.320 | 58,100 |
| 2023-02-13 | 3.340 | 3.390 | 3.330 | 3.340 | 3.340 | 63,700 |
| 2023-02-10 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 46,000 |
| 2023-02-09 | 3.290 | 3.330 | 3.280 | 3.330 | 3.330 | 34,000 |
| 2023-02-08 | 3.370 | 3.380 | 3.280 | 3.300 | 3.300 | 72,200 |
| 2023-02-07 | 3.250 | 3.340 | 3.250 | 3.330 | 3.330 | 104,600 |
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.