Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.550 | 3.550 | 3.430 | 3.490 | 3.490 | 362,938 |
| 2022-11-03 | 3.620 | 3.620 | 3.400 | 3.520 | 3.520 | 201,300 |
| 2022-11-02 | 3.580 | 3.600 | 3.510 | 3.580 | 3.580 | 132,700 |
| 2022-11-01 | 3.490 | 3.580 | 3.490 | 3.550 | 3.550 | 182,400 |
| 2022-10-31 | 3.640 | 3.640 | 3.470 | 3.480 | 3.480 | 209,800 |
| 2022-10-28 | 3.610 | 3.670 | 3.490 | 3.560 | 3.560 | 308,100 |
| 2022-10-27 | 3.690 | 3.690 | 3.610 | 3.660 | 3.660 | 78,100 |
| 2022-10-26 | 3.670 | 3.670 | 3.580 | 3.640 | 3.640 | 121,500 |
| 2022-10-25 | 3.670 | 3.670 | 3.520 | 3.600 | 3.600 | 209,600 |
| 2022-10-24 | 3.730 | 3.730 | 3.560 | 3.600 | 3.600 | 179,132 |
| 2022-10-21 | 3.730 | 3.730 | 3.660 | 3.690 | 3.690 | 132,600 |
| 2022-10-20 | 3.650 | 3.700 | 3.550 | 3.670 | 3.670 | 264,100 |
| 2022-10-19 | 3.720 | 3.760 | 3.630 | 3.670 | 3.670 | 498,100 |
| 2022-10-18 | 3.800 | 3.800 | 3.740 | 3.770 | 3.770 | 93,300 |
| 2022-10-17 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 119,848 |
| 2022-10-14 | 3.790 | 3.790 | 3.700 | 3.760 | 3.760 | 281,700 |
| 2022-10-13 | 3.830 | 3.830 | 3.700 | 3.770 | 3.770 | 408,948 |
| 2022-10-12 | 3.690 | 3.750 | 3.590 | 3.690 | 3.690 | 483,700 |
| 2022-10-11 | 3.680 | 3.690 | 3.610 | 3.650 | 3.650 | 224,600 |
| 2022-10-10 | 3.660 | 3.840 | 3.610 | 3.620 | 3.620 | 629,638 |
| 2022-09-30 | 3.410 | 3.660 | 3.360 | 3.660 | 3.660 | 884,766 |
| 2022-09-29 | 3.330 | 3.340 | 3.260 | 3.330 | 3.330 | 219,000 |
| 2022-09-28 | 3.320 | 3.370 | 3.230 | 3.250 | 3.250 | 120,900 |
| 2022-09-27 | 3.230 | 3.380 | 3.180 | 3.320 | 3.320 | 163,600 |
| 2022-09-26 | 3.390 | 3.390 | 3.230 | 3.260 | 3.260 | 357,400 |
| 2022-09-23 | 3.450 | 3.460 | 3.350 | 3.400 | 3.400 | 72,200 |
| 2022-09-22 | 3.480 | 3.480 | 3.360 | 3.420 | 3.420 | 108,300 |
| 2022-09-21 | 3.500 | 3.500 | 3.380 | 3.420 | 3.420 | 151,600 |
| 2022-09-20 | 3.480 | 3.530 | 3.350 | 3.480 | 3.480 | 301,300 |
| 2022-09-19 | 3.420 | 3.480 | 3.360 | 3.390 | 3.390 | 365,300 |
| 2022-09-16 | 3.380 | 3.480 | 3.300 | 3.460 | 3.460 | 602,502 |
| 2022-09-15 | 3.190 | 3.360 | 3.130 | 3.350 | 3.350 | 1,442,698 |
| 2022-09-14 | 3.120 | 3.140 | 3.040 | 3.050 | 3.050 | 31,500 |
| 2022-09-13 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 8,300 |
| 2022-09-09 | 3.110 | 3.110 | 3.090 | 3.090 | 3.090 | 5,900 |
| 2022-09-08 | 3.200 | 3.200 | 3.060 | 3.090 | 3.090 | 92,200 |
| 2022-09-07 | 3.160 | 3.160 | 3.090 | 3.120 | 3.120 | 32,100 |
| 2022-09-06 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 36,600 |
| 2022-09-05 | 3.200 | 3.200 | 3.110 | 3.160 | 3.160 | 71,300 |
| 2022-09-02 | 3.160 | 3.180 | 3.110 | 3.180 | 3.180 | 29,800 |
| 2022-09-01 | 3.180 | 3.190 | 3.090 | 3.130 | 3.130 | 75,800 |
| 2022-08-31 | 3.220 | 3.220 | 3.110 | 3.170 | 3.170 | 19,400 |
| 2022-08-30 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 10,300 |
| 2022-08-29 | 3.120 | 3.120 | 3.110 | 3.120 | 3.120 | 12,600 |
| 2022-08-26 | 3.150 | 3.150 | 3.050 | 3.140 | 3.140 | 74,100 |
| 2022-08-25 | 3.200 | 3.200 | 3.060 | 3.120 | 3.120 | 81,600 |
| 2022-08-24 | 3.200 | 3.240 | 3.100 | 3.150 | 3.150 | 147,700 |
| 2022-08-23 | 3.270 | 3.270 | 3.140 | 3.140 | 3.140 | 246,500 |
| 2022-08-22 | 3.250 | 3.290 | 3.230 | 3.270 | 3.270 | 45,200 |
| 2022-08-19 | 3.310 | 3.310 | 3.270 | 3.290 | 3.290 | 28,500 |
| 2022-08-18 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 74,900 |
| 2022-08-17 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 128,300 |
| 2022-08-16 | 3.340 | 3.340 | 3.240 | 3.300 | 3.300 | 30,300 |
| 2022-08-15 | 3.340 | 3.340 | 3.260 | 3.320 | 3.320 | 48,700 |
| 2022-08-12 | 3.230 | 3.340 | 3.230 | 3.340 | 3.340 | 91,000 |
| 2022-08-11 | 3.250 | 3.370 | 3.220 | 3.320 | 3.320 | 210,400 |
| 2022-08-10 | 3.240 | 3.260 | 3.190 | 3.260 | 3.260 | 143,400 |
| 2022-08-09 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 126,300 |
| 2022-08-08 | 3.260 | 3.260 | 3.090 | 3.220 | 3.220 | 69,500 |
| 2022-08-05 | 3.150 | 3.300 | 3.100 | 3.270 | 3.270 | 241,500 |
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.