Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.250 | 3.250 | 3.200 | 3.230 | 3.230 | 79,300 |
| 2023-02-03 | 3.270 | 3.270 | 3.200 | 3.260 | 3.260 | 65,300 |
| 2023-02-02 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 135,100 |
| 2023-02-01 | 3.350 | 3.350 | 3.320 | 3.350 | 3.350 | 60,500 |
| 2023-01-31 | 3.350 | 3.400 | 3.290 | 3.320 | 3.320 | 148,500 |
| 2023-01-30 | 3.290 | 3.390 | 3.250 | 3.350 | 3.350 | 258,900 |
| 2023-01-20 | 3.170 | 3.250 | 3.170 | 3.240 | 3.240 | 197,700 |
| 2023-01-19 | 3.170 | 3.190 | 3.130 | 3.170 | 3.170 | 50,000 |
| 2023-01-18 | 3.160 | 3.180 | 3.100 | 3.170 | 3.170 | 59,000 |
| 2023-01-17 | 3.190 | 3.190 | 3.090 | 3.170 | 3.170 | 77,100 |
| 2023-01-16 | 3.010 | 3.200 | 3.010 | 3.130 | 3.130 | 352,400 |
| 2023-01-13 | 2.930 | 3.010 | 2.900 | 2.980 | 2.980 | 110,700 |
| 2023-01-12 | 2.980 | 2.980 | 2.890 | 2.910 | 2.910 | 209,600 |
| 2023-01-11 | 2.990 | 3.020 | 2.950 | 2.950 | 2.950 | 120,800 |
| 2023-01-10 | 3.120 | 3.120 | 2.970 | 2.990 | 2.990 | 113,000 |
| 2023-01-09 | 3.070 | 3.070 | 2.930 | 3.030 | 3.030 | 51,900 |
| 2023-01-06 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 98,500 |
| 2023-01-05 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 81,100 |
| 2023-01-04 | 3.070 | 3.070 | 3.010 | 3.040 | 3.040 | 97,600 |
| 2023-01-03 | 3.070 | 3.070 | 3.000 | 3.050 | 3.050 | 89,900 |
| 2022-12-30 | 3.100 | 3.100 | 2.990 | 3.070 | 3.070 | 50,400 |
| 2022-12-29 | 3.050 | 3.070 | 3.010 | 3.070 | 3.070 | 147,300 |
| 2022-12-28 | 3.060 | 3.060 | 2.950 | 3.020 | 3.020 | 114,100 |
| 2022-12-27 | 2.980 | 3.020 | 2.960 | 3.010 | 3.010 | 308,900 |
| 2022-12-26 | 3.170 | 3.170 | 2.920 | 3.030 | 3.030 | 370,600 |
| 2022-12-23 | 3.200 | 3.200 | 3.080 | 3.150 | 3.150 | 185,000 |
| 2022-12-22 | 3.210 | 3.220 | 3.120 | 3.180 | 3.180 | 314,800 |
| 2022-12-21 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 162,000 |
| 2022-12-20 | 3.390 | 3.390 | 3.120 | 3.260 | 3.260 | 206,600 |
| 2022-12-19 | 3.420 | 3.420 | 3.280 | 3.340 | 3.340 | 104,800 |
| 2022-12-16 | 3.450 | 3.450 | 3.380 | 3.420 | 3.420 | 83,200 |
| 2022-12-15 | 3.460 | 3.460 | 3.410 | 3.440 | 3.440 | 40,500 |
| 2022-12-14 | 3.460 | 3.460 | 3.400 | 3.440 | 3.440 | 53,100 |
| 2022-12-13 | 3.380 | 3.480 | 3.380 | 3.440 | 3.440 | 73,100 |
| 2022-12-12 | 3.510 | 3.510 | 3.370 | 3.440 | 3.440 | 73,900 |
| 2022-12-09 | 3.500 | 3.510 | 3.430 | 3.490 | 3.490 | 28,200 |
| 2022-12-08 | 3.460 | 3.530 | 3.430 | 3.490 | 3.490 | 59,200 |
| 2022-12-07 | 3.510 | 3.520 | 3.430 | 3.510 | 3.510 | 187,200 |
| 2022-12-06 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 67,587 |
| 2022-12-05 | 3.510 | 3.570 | 3.350 | 3.560 | 3.560 | 230,400 |
| 2022-12-02 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 63,200 |
| 2022-12-01 | 3.590 | 3.590 | 3.510 | 3.560 | 3.560 | 115,038 |
| 2022-11-30 | 3.630 | 3.630 | 3.500 | 3.560 | 3.560 | 72,800 |
| 2022-11-29 | 3.540 | 3.590 | 3.520 | 3.580 | 3.580 | 294,401 |
| 2022-11-28 | 3.510 | 3.560 | 3.470 | 3.520 | 3.520 | 64,900 |
| 2022-11-25 | 3.630 | 3.630 | 3.510 | 3.540 | 3.540 | 71,700 |
| 2022-11-24 | 3.540 | 3.630 | 3.540 | 3.600 | 3.600 | 40,701 |
| 2022-11-23 | 3.520 | 3.600 | 3.520 | 3.590 | 3.590 | 77,238 |
| 2022-11-22 | 3.650 | 3.650 | 3.510 | 3.590 | 3.590 | 149,938 |
| 2022-11-21 | 3.410 | 3.640 | 3.410 | 3.620 | 3.620 | 329,038 |
| 2022-11-18 | 3.450 | 3.460 | 3.410 | 3.460 | 3.460 | 61,900 |
| 2022-11-17 | 3.450 | 3.480 | 3.390 | 3.450 | 3.450 | 114,400 |
| 2022-11-16 | 3.460 | 3.470 | 3.410 | 3.450 | 3.450 | 51,100 |
| 2022-11-15 | 3.360 | 3.450 | 3.360 | 3.450 | 3.450 | 97,800 |
| 2022-11-14 | 3.450 | 3.490 | 3.390 | 3.400 | 3.400 | 104,500 |
| 2022-11-11 | 3.570 | 3.570 | 3.420 | 3.480 | 3.480 | 95,700 |
| 2022-11-10 | 3.490 | 3.490 | 3.480 | 3.490 | 3.490 | 1,200 |
| 2022-11-09 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 52,000 |
| 2022-11-08 | 3.410 | 3.500 | 3.400 | 3.450 | 3.450 | 170,000 |
| 2022-11-07 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 69,100 |
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.