Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.910 | 2.990 | 2.900 | 2.970 | 2.970 | 30,800 |
| 2026-07-21 | 3.040 | 3.050 | 2.880 | 2.970 | 2.970 | 283,100 |
| 2026-07-20 | 3.070 | 3.090 | 3.010 | 3.080 | 3.080 | 59,400 |
| 2026-07-17 | 3.010 | 3.080 | 3.000 | 3.020 | 3.020 | 25,500 |
| 2026-07-16 | 3.070 | 3.100 | 3.050 | 3.080 | 3.080 | 37,100 |
| 2026-07-15 | 3.060 | 3.110 | 3.050 | 3.100 | 3.100 | 96,300 |
| 2026-07-14 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 94,100 |
| 2026-07-13 | 3.100 | 3.140 | 3.010 | 3.060 | 3.060 | 97,200 |
| 2026-07-10 | 3.250 | 3.250 | 3.110 | 3.160 | 3.160 | 100,900 |
| 2026-07-09 | 3.060 | 3.140 | 3.020 | 3.120 | 3.120 | 82,700 |
| 2026-07-08 | 3.110 | 3.130 | 3.060 | 3.060 | 3.060 | 77,800 |
| 2026-07-07 | 3.150 | 3.200 | 3.100 | 3.160 | 3.160 | 108,800 |
| 2026-07-06 | 3.150 | 3.240 | 3.100 | 3.240 | 3.240 | 290,100 |
| 2026-07-03 | 3.070 | 3.150 | 3.010 | 3.120 | 3.120 | 245,600 |
| 2026-07-02 | 2.950 | 3.090 | 2.910 | 3.050 | 3.050 | 155,200 |
| 2026-07-01 | 2.910 | 3.110 | 2.840 | 3.010 | 3.010 | 298,100 |
| 2026-06-30 | 3.220 | 3.220 | 2.930 | 2.930 | 2.930 | 856,479 |
| 2026-06-29 | 3.250 | 3.310 | 3.200 | 3.250 | 3.250 | 94,500 |
| 2026-06-26 | 3.390 | 3.390 | 3.260 | 3.280 | 3.280 | 187,000 |
| 2026-06-25 | 3.340 | 3.390 | 3.330 | 3.390 | 3.390 | 156,500 |
| 2026-06-24 | 3.350 | 3.440 | 3.340 | 3.430 | 3.430 | 129,500 |
| 2026-06-23 | 3.440 | 3.510 | 3.360 | 3.430 | 3.430 | 129,100 |
| 2026-06-22 | 3.500 | 3.500 | 3.330 | 3.440 | 3.440 | 73,100 |
| 2026-06-18 | 3.590 | 3.610 | 3.510 | 3.530 | 3.530 | 38,200 |
| 2026-06-17 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 95,800 |
| 2026-06-16 | 3.590 | 3.590 | 3.510 | 3.590 | 3.590 | 120,900 |
| 2026-06-15 | 3.560 | 3.560 | 3.450 | 3.550 | 3.550 | 82,678 |
| 2026-06-12 | 3.490 | 3.500 | 3.440 | 3.500 | 3.500 | 47,400 |
| 2026-06-11 | 3.500 | 3.500 | 3.300 | 3.420 | 3.420 | 55,000 |
| 2026-06-10 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 25,400 |
| 2026-06-09 | 3.490 | 3.520 | 3.440 | 3.520 | 3.520 | 65,600 |
| 2026-06-08 | 3.540 | 3.540 | 3.380 | 3.460 | 3.460 | 173,400 |
| 2026-06-05 | 3.370 | 3.580 | 3.370 | 3.540 | 3.540 | 360,000 |
| 2026-06-04 | 3.340 | 3.390 | 3.310 | 3.380 | 3.380 | 157,600 |
| 2026-06-03 | 3.440 | 3.450 | 3.380 | 3.400 | 3.400 | 109,900 |
| 2026-06-02 | 3.360 | 3.430 | 3.330 | 3.380 | 3.380 | 96,900 |
| 2026-06-01 | 3.250 | 3.460 | 3.200 | 3.410 | 3.410 | 652,600 |
| 2026-05-29 | 3.570 | 3.570 | 3.210 | 3.210 | 3.210 | 867,000 |
| 2026-05-28 | 3.520 | 3.580 | 3.520 | 3.570 | 3.570 | 41,500 |
| 2026-05-27 | 3.700 | 3.700 | 3.530 | 3.590 | 3.590 | 217,900 |
| 2026-05-26 | 3.800 | 3.810 | 3.570 | 3.700 | 3.700 | 490,600 |
| 2026-05-25 | 3.580 | 3.800 | 3.580 | 3.730 | 3.730 | 493,100 |
| 2026-05-22 | 3.530 | 3.660 | 3.500 | 3.580 | 3.580 | 1,374,600 |
| 2026-05-21 | 4.220 | 4.260 | 3.890 | 3.890 | 3.890 | 693,400 |
| 2026-05-20 | 4.270 | 4.320 | 4.210 | 4.320 | 4.320 | 138,200 |
| 2026-05-19 | 4.330 | 4.340 | 4.220 | 4.290 | 4.290 | 216,200 |
| 2026-05-18 | 4.430 | 4.440 | 4.380 | 4.380 | 4.380 | 117,100 |
| 2026-05-15 | 4.420 | 4.430 | 4.400 | 4.420 | 4.420 | 33,400 |
| 2026-05-14 | 4.410 | 4.520 | 4.400 | 4.440 | 4.440 | 113,600 |
| 2026-05-13 | 4.480 | 4.480 | 4.370 | 4.450 | 4.450 | 59,500 |
| 2026-05-12 | 4.500 | 4.500 | 4.400 | 4.450 | 4.450 | 139,800 |
| 2026-05-11 | 4.370 | 4.460 | 4.370 | 4.450 | 4.450 | 199,800 |
| 2026-05-08 | 4.380 | 4.390 | 4.350 | 4.390 | 4.390 | 58,001 |
| 2026-05-07 | 4.370 | 4.380 | 4.310 | 4.350 | 4.350 | 158,500 |
| 2026-05-06 | 4.440 | 4.460 | 4.360 | 4.390 | 4.390 | 139,600 |
| 2026-04-30 | 4.370 | 4.440 | 4.370 | 4.440 | 4.440 | 133,290 |
| 2026-04-29 | 4.330 | 4.450 | 4.310 | 4.410 | 4.410 | 169,400 |
| 2026-04-28 | 4.380 | 4.380 | 4.310 | 4.360 | 4.360 | 94,700 |
| 2026-04-27 | 4.400 | 4.430 | 4.320 | 4.410 | 4.410 | 192,500 |
| 2026-04-24 | 4.370 | 4.420 | 4.370 | 4.400 | 4.400 | 191,000 |
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.