Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.130 | 3.130 | 3.050 | 3.100 | 3.100 | 118,900 |
| 2022-08-03 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 286,600 |
| 2022-08-02 | 3.060 | 3.110 | 3.000 | 3.010 | 3.010 | 251,500 |
| 2022-08-01 | 3.160 | 3.160 | 3.070 | 3.120 | 3.120 | 370,800 |
| 2022-07-29 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 143,103 |
| 2022-07-28 | 3.250 | 3.290 | 3.230 | 3.270 | 3.270 | 196,402 |
| 2022-07-27 | 3.330 | 3.350 | 3.230 | 3.260 | 3.260 | 154,500 |
| 2022-07-26 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 88,900 |
| 2022-07-25 | 3.390 | 3.390 | 3.250 | 3.280 | 3.280 | 131,100 |
| 2022-07-22 | 3.410 | 3.430 | 3.230 | 3.340 | 3.340 | 296,778 |
| 2022-07-21 | 3.350 | 3.430 | 3.340 | 3.400 | 3.400 | 253,895 |
| 2022-07-20 | 3.350 | 3.360 | 3.330 | 3.360 | 3.360 | 149,800 |
| 2022-07-19 | 3.170 | 3.310 | 3.170 | 3.280 | 3.280 | 186,100 |
| 2022-07-18 | 3.150 | 3.230 | 3.100 | 3.190 | 3.190 | 160,195 |
| 2022-07-15 | 3.300 | 3.330 | 3.150 | 3.180 | 3.180 | 300,120 |
| 2022-07-14 | 3.390 | 3.390 | 3.300 | 3.310 | 3.310 | 45,084 |
| 2022-07-13 | 3.360 | 3.360 | 3.330 | 3.340 | 3.340 | 23,700 |
| 2022-07-12 | 3.390 | 3.470 | 3.250 | 3.330 | 3.330 | 106,500 |
| 2022-07-11 | 3.290 | 3.360 | 3.230 | 3.300 | 3.300 | 57,600 |
| 2022-07-08 | 3.370 | 3.370 | 3.310 | 3.330 | 3.330 | 195,400 |
| 2022-07-07 | 3.470 | 3.470 | 3.380 | 3.390 | 3.390 | 118,600 |
| 2022-07-06 | 3.540 | 3.540 | 3.380 | 3.420 | 3.420 | 132,800 |
| 2022-07-05 | 3.500 | 3.550 | 3.440 | 3.470 | 3.470 | 181,600 |
| 2022-07-04 | 3.400 | 3.540 | 3.400 | 3.520 | 3.520 | 213,874 |
| 2022-07-01 | 3.390 | 3.410 | 3.320 | 3.400 | 3.400 | 189,100 |
| 2022-06-30 | 3.180 | 3.500 | 3.180 | 3.410 | 3.410 | 696,720 |
| 2022-06-29 | 3.190 | 3.240 | 3.150 | 3.180 | 3.180 | 151,400 |
| 2022-06-28 | 3.080 | 3.220 | 3.080 | 3.190 | 3.190 | 236,071 |
| 2022-06-27 | 3.020 | 3.110 | 3.020 | 3.100 | 3.100 | 201,200 |
| 2022-06-24 | 3.020 | 3.080 | 2.970 | 3.070 | 3.070 | 145,100 |
| 2022-06-23 | 2.990 | 3.060 | 2.990 | 3.040 | 3.040 | 217,237 |
| 2022-06-22 | 3.110 | 3.110 | 2.980 | 2.980 | 2.980 | 312,100 |
| 2022-06-21 | 3.150 | 3.150 | 2.980 | 3.040 | 3.040 | 219,501 |
| 2022-06-20 | 2.970 | 3.120 | 2.970 | 3.100 | 3.100 | 278,000 |
| 2022-06-17 | 2.830 | 2.980 | 2.830 | 2.970 | 2.970 | 168,800 |
| 2022-06-16 | 2.850 | 2.940 | 2.850 | 2.920 | 2.920 | 121,500 |
| 2022-06-15 | 2.820 | 2.900 | 2.810 | 2.850 | 2.850 | 325,200 |
| 2022-06-14 | 2.900 | 2.910 | 2.820 | 2.900 | 2.900 | 60,100 |
| 2022-06-13 | 2.950 | 2.990 | 2.910 | 2.950 | 2.950 | 38,500 |
| 2022-06-10 | 2.940 | 2.950 | 2.920 | 2.950 | 2.950 | 25,100 |
| 2022-06-09 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 69,400 |
| 2022-06-08 | 2.910 | 2.940 | 2.880 | 2.930 | 2.930 | 159,900 |
| 2022-06-07 | 2.950 | 2.950 | 2.890 | 2.940 | 2.940 | 19,100 |
| 2022-06-06 | 2.920 | 2.970 | 2.880 | 2.950 | 2.950 | 77,800 |
| 2022-06-02 | 2.910 | 2.930 | 2.840 | 2.920 | 2.920 | 209,802 |
| 2022-06-01 | 2.970 | 2.970 | 2.850 | 2.910 | 2.910 | 156,900 |
| 2022-05-31 | 2.980 | 2.980 | 2.880 | 2.950 | 2.950 | 198,500 |
| 2022-05-30 | 2.770 | 2.940 | 2.770 | 2.910 | 2.910 | 237,000 |
| 2022-05-27 | 2.850 | 2.880 | 2.780 | 2.850 | 2.850 | 220,400 |
| 2022-05-26 | 2.860 | 2.860 | 2.740 | 2.800 | 2.800 | 98,900 |
| 2022-05-25 | 2.800 | 2.880 | 2.800 | 2.870 | 2.870 | 88,900 |
| 2022-05-24 | 2.860 | 2.860 | 2.770 | 2.800 | 2.800 | 157,300 |
| 2022-05-23 | 2.990 | 2.990 | 2.780 | 2.820 | 2.820 | 305,513 |
| 2022-05-20 | 2.980 | 2.980 | 2.760 | 2.890 | 2.890 | 251,700 |
| 2022-05-19 | 2.720 | 2.950 | 2.720 | 2.910 | 2.910 | 623,500 |
| 2022-05-18 | 2.540 | 2.730 | 2.500 | 2.690 | 2.690 | 393,001 |
| 2022-05-17 | 2.510 | 2.600 | 2.470 | 2.550 | 2.550 | 338,600 |
| 2022-05-16 | 2.690 | 2.690 | 2.510 | 2.530 | 2.530 | 401,900 |
| 2022-05-13 | 2.460 | 2.730 | 2.460 | 2.640 | 2.640 | 713,806 |
| 2022-05-12 | 2.780 | 2.830 | 2.730 | 2.730 | 2.730 | 359,600 |
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.