Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.350 | 3.390 | 3.030 | 3.030 | 3.030 | 644,000 |
| 2022-05-10 | 3.370 | 3.370 | 3.280 | 3.370 | 3.370 | 97,000 |
| 2022-05-09 | 3.320 | 3.420 | 3.300 | 3.380 | 3.380 | 83,600 |
| 2022-05-06 | 3.440 | 3.440 | 3.370 | 3.380 | 3.380 | 100,900 |
| 2022-05-05 | 3.410 | 3.510 | 3.410 | 3.450 | 3.450 | 57,500 |
| 2022-04-29 | 3.320 | 3.460 | 3.310 | 3.450 | 3.450 | 186,400 |
| 2022-04-28 | 3.350 | 3.420 | 3.300 | 3.390 | 3.390 | 240,300 |
| 2022-04-27 | 3.310 | 3.490 | 3.190 | 3.490 | 3.490 | 137,700 |
| 2022-04-26 | 3.470 | 3.540 | 3.330 | 3.440 | 3.440 | 199,704 |
| 2022-04-25 | 3.760 | 3.830 | 3.470 | 3.470 | 3.470 | 375,400 |
| 2022-04-22 | 3.860 | 3.860 | 3.810 | 3.850 | 3.850 | 7,900 |
| 2022-04-21 | 3.860 | 3.860 | 3.750 | 3.840 | 3.840 | 45,700 |
| 2022-04-20 | 3.800 | 3.880 | 3.780 | 3.840 | 3.840 | 38,600 |
| 2022-04-19 | 3.960 | 3.960 | 3.770 | 3.840 | 3.840 | 66,300 |
| 2022-04-18 | 3.860 | 3.930 | 3.840 | 3.870 | 3.870 | 23,100 |
| 2022-04-15 | 3.830 | 3.900 | 3.750 | 3.890 | 3.890 | 19,200 |
| 2022-04-14 | 3.880 | 3.960 | 3.820 | 3.900 | 3.900 | 56,000 |
| 2022-04-13 | 3.880 | 3.900 | 3.790 | 3.800 | 3.800 | 85,600 |
| 2022-04-12 | 3.750 | 3.890 | 3.710 | 3.890 | 3.890 | 148,500 |
| 2022-04-11 | 4.030 | 4.030 | 3.790 | 3.800 | 3.800 | 137,400 |
| 2022-04-08 | 3.970 | 3.970 | 3.890 | 3.890 | 3.890 | 140,900 |
| 2022-04-07 | 4.100 | 4.100 | 3.900 | 3.970 | 3.970 | 117,000 |
| 2022-04-06 | 3.970 | 4.040 | 3.950 | 3.990 | 3.990 | 112,076 |
| 2022-04-01 | 3.950 | 4.040 | 3.930 | 3.960 | 3.960 | 298,500 |
| 2022-03-31 | 4.050 | 4.150 | 3.960 | 3.990 | 3.990 | 267,300 |
| 2022-03-30 | 4.130 | 4.150 | 4.060 | 4.120 | 4.120 | 121,400 |
| 2022-03-29 | 4.020 | 4.190 | 4.020 | 4.130 | 4.130 | 121,736 |
| 2022-03-28 | 4.150 | 4.220 | 4.100 | 4.140 | 4.140 | 136,800 |
| 2022-03-25 | 4.340 | 4.340 | 4.190 | 4.250 | 4.250 | 180,900 |
| 2022-03-24 | 4.280 | 4.390 | 4.240 | 4.290 | 4.290 | 210,532 |
| 2022-03-23 | 4.160 | 4.290 | 4.160 | 4.250 | 4.250 | 236,300 |
| 2022-03-22 | 4.180 | 4.180 | 4.110 | 4.160 | 4.160 | 47,100 |
| 2022-03-21 | 4.200 | 4.240 | 4.150 | 4.190 | 4.190 | 62,000 |
| 2022-03-18 | 4.150 | 4.190 | 4.070 | 4.170 | 4.170 | 63,400 |
| 2022-03-17 | 4.100 | 4.150 | 4.060 | 4.120 | 4.120 | 167,500 |
| 2022-03-16 | 3.890 | 4.100 | 3.820 | 4.070 | 4.070 | 509,340 |
| 2022-03-15 | 4.170 | 4.200 | 3.860 | 3.860 | 3.860 | 351,300 |
| 2022-03-14 | 4.160 | 4.240 | 4.130 | 4.130 | 4.130 | 156,600 |
| 2022-03-11 | 4.240 | 4.260 | 4.130 | 4.260 | 4.260 | 104,140 |
| 2022-03-10 | 4.170 | 4.330 | 4.080 | 4.240 | 4.240 | 378,240 |
| 2022-03-09 | 4.080 | 4.100 | 3.940 | 4.070 | 4.070 | 299,600 |
| 2022-03-08 | 4.100 | 4.180 | 4.030 | 4.090 | 4.090 | 222,500 |
| 2022-03-07 | 4.300 | 4.310 | 4.100 | 4.110 | 4.110 | 385,100 |
| 2022-03-04 | 4.330 | 4.380 | 4.260 | 4.290 | 4.290 | 109,500 |
| 2022-03-03 | 4.390 | 4.390 | 4.330 | 4.350 | 4.350 | 66,500 |
| 2022-03-02 | 4.340 | 4.390 | 4.320 | 4.380 | 4.380 | 85,300 |
| 2022-03-01 | 4.290 | 4.430 | 4.290 | 4.390 | 4.390 | 198,288 |
| 2022-02-28 | 4.430 | 4.430 | 4.290 | 4.340 | 4.340 | 250,300 |
| 2022-02-25 | 4.450 | 4.480 | 4.400 | 4.440 | 4.440 | 151,300 |
| 2022-02-24 | 4.590 | 4.590 | 4.390 | 4.450 | 4.450 | 330,300 |
| 2022-02-23 | 4.530 | 4.580 | 4.480 | 4.580 | 4.580 | 116,000 |
| 2022-02-22 | 4.600 | 4.600 | 4.470 | 4.500 | 4.500 | 280,200 |
| 2022-02-21 | 4.590 | 4.640 | 4.530 | 4.610 | 4.610 | 168,000 |
| 2022-02-18 | 4.580 | 4.630 | 4.550 | 4.600 | 4.600 | 106,200 |
| 2022-02-17 | 4.440 | 4.580 | 4.430 | 4.580 | 4.580 | 377,800 |
| 2022-02-16 | 4.400 | 4.440 | 4.400 | 4.430 | 4.430 | 55,600 |
| 2022-02-15 | 4.420 | 4.420 | 4.340 | 4.410 | 4.410 | 110,300 |
| 2022-02-14 | 4.350 | 4.430 | 4.340 | 4.370 | 4.370 | 75,700 |
| 2022-02-11 | 4.310 | 4.460 | 4.310 | 4.430 | 4.430 | 158,600 |
| 2022-02-10 | 4.450 | 4.460 | 4.370 | 4.420 | 4.420 | 115,700 |
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.