Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.410 | 4.440 | 4.350 | 4.420 | 4.420 | 91,800 |
| 2022-02-08 | 4.370 | 4.410 | 4.330 | 4.370 | 4.370 | 95,300 |
| 2022-02-07 | 4.150 | 4.460 | 4.150 | 4.400 | 4.400 | 248,700 |
| 2022-01-28 | 4.100 | 4.370 | 4.070 | 4.340 | 4.340 | 546,900 |
| 2022-01-27 | 4.250 | 4.250 | 4.100 | 4.100 | 4.100 | 204,800 |
| 2022-01-26 | 4.330 | 4.330 | 4.220 | 4.240 | 4.240 | 282,100 |
| 2022-01-25 | 4.610 | 4.620 | 4.190 | 4.240 | 4.240 | 920,400 |
| 2022-01-24 | 4.650 | 4.650 | 4.570 | 4.600 | 4.600 | 79,300 |
| 2022-01-21 | 4.690 | 4.730 | 4.550 | 4.630 | 4.630 | 296,600 |
| 2022-01-20 | 4.660 | 4.730 | 4.640 | 4.660 | 4.660 | 230,300 |
| 2022-01-19 | 4.730 | 4.850 | 4.650 | 4.660 | 4.660 | 242,400 |
| 2022-01-18 | 4.770 | 4.940 | 4.660 | 4.790 | 4.790 | 480,800 |
| 2022-01-17 | 4.420 | 4.780 | 4.420 | 4.780 | 4.780 | 1,149,504 |
| 2022-01-14 | 4.360 | 4.430 | 4.360 | 4.420 | 4.420 | 137,500 |
| 2022-01-13 | 4.390 | 4.400 | 4.340 | 4.370 | 4.370 | 55,902 |
| 2022-01-12 | 4.320 | 4.380 | 4.320 | 4.360 | 4.360 | 73,600 |
| 2022-01-11 | 4.390 | 4.400 | 4.320 | 4.350 | 4.350 | 186,800 |
| 2022-01-10 | 4.300 | 4.390 | 4.260 | 4.390 | 4.390 | 119,400 |
| 2022-01-07 | 4.270 | 4.350 | 4.270 | 4.340 | 4.340 | 53,100 |
| 2022-01-06 | 4.390 | 4.390 | 4.280 | 4.310 | 4.310 | 148,800 |
| 2022-01-05 | 4.470 | 4.470 | 4.300 | 4.380 | 4.380 | 297,879 |
| 2022-01-04 | 4.500 | 4.500 | 4.320 | 4.440 | 4.440 | 426,904 |
| 2021-12-31 | 4.280 | 4.320 | 4.230 | 4.320 | 4.320 | 142,736 |
| 2021-12-30 | 4.240 | 4.300 | 4.230 | 4.280 | 4.280 | 177,800 |
| 2021-12-29 | 4.330 | 4.350 | 4.260 | 4.300 | 4.300 | 103,200 |
| 2021-12-28 | 4.380 | 4.380 | 4.250 | 4.300 | 4.300 | 248,500 |
| 2021-12-27 | 4.230 | 4.420 | 4.230 | 4.320 | 4.320 | 134,701 |
| 2021-12-24 | 4.490 | 4.490 | 4.240 | 4.270 | 4.270 | 467,200 |
| 2021-12-23 | 4.460 | 4.490 | 4.410 | 4.440 | 4.440 | 260,600 |
| 2021-12-22 | 4.220 | 4.500 | 4.220 | 4.440 | 4.440 | 370,700 |
| 2021-12-21 | 4.410 | 4.410 | 4.270 | 4.270 | 4.270 | 196,800 |
| 2021-12-20 | 4.490 | 4.580 | 4.310 | 4.330 | 4.330 | 648,900 |
| 2021-12-17 | 4.110 | 4.520 | 4.110 | 4.380 | 4.380 | 1,143,762 |
| 2021-12-16 | 3.900 | 4.140 | 3.880 | 4.140 | 4.140 | 352,700 |
| 2021-12-15 | 3.980 | 3.980 | 3.860 | 3.890 | 3.890 | 119,200 |
| 2021-12-14 | 3.910 | 3.980 | 3.880 | 3.930 | 3.930 | 138,500 |
| 2021-12-13 | 3.950 | 4.020 | 3.930 | 3.980 | 3.980 | 231,536 |
| 2021-12-10 | 4.060 | 4.160 | 3.930 | 3.950 | 3.950 | 746,600 |
| 2021-12-09 | 3.800 | 4.050 | 3.780 | 4.010 | 4.010 | 943,616 |
| 2021-12-08 | 3.620 | 3.770 | 3.620 | 3.770 | 3.770 | 527,216 |
| 2021-12-07 | 3.730 | 3.740 | 3.620 | 3.620 | 3.620 | 234,100 |
| 2021-12-06 | 3.770 | 3.770 | 3.660 | 3.670 | 3.670 | 336,400 |
| 2021-12-03 | 3.660 | 3.770 | 3.660 | 3.750 | 3.750 | 557,610 |
| 2021-12-02 | 3.620 | 3.660 | 3.590 | 3.650 | 3.650 | 254,800 |
| 2021-12-01 | 3.580 | 3.620 | 3.520 | 3.600 | 3.600 | 131,400 |
| 2021-11-30 | 3.580 | 3.580 | 3.510 | 3.550 | 3.550 | 31,900 |
| 2021-11-29 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 32,100 |
| 2021-11-26 | 3.540 | 3.590 | 3.510 | 3.580 | 3.580 | 158,604 |
| 2021-11-25 | 3.520 | 3.530 | 3.500 | 3.530 | 3.530 | 24,200 |
| 2021-11-24 | 3.480 | 3.520 | 3.470 | 3.520 | 3.520 | 74,750 |
| 2021-11-23 | 3.520 | 3.550 | 3.460 | 3.510 | 3.510 | 124,000 |
| 2021-11-22 | 3.580 | 3.580 | 3.520 | 3.570 | 3.570 | 49,000 |
| 2021-11-19 | 3.550 | 3.620 | 3.490 | 3.590 | 3.590 | 213,100 |
| 2021-11-18 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 66,760 |
| 2021-11-17 | 3.610 | 3.630 | 3.570 | 3.610 | 3.610 | 67,800 |
| 2021-11-16 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 98,600 |
| 2021-11-15 | 3.690 | 3.690 | 3.590 | 3.630 | 3.630 | 184,100 |
| 2021-11-12 | 3.640 | 3.710 | 3.520 | 3.640 | 3.640 | 501,600 |
| 2021-11-11 | 3.470 | 3.650 | 3.470 | 3.640 | 3.640 | 433,200 |
| 2021-11-10 | 3.490 | 3.490 | 3.410 | 3.460 | 3.460 | 36,200 |
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.