Nanjing Putian Telecommunications Co Ltd Class B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.400	4.420	4.330	4.370	4.370	273,919
2026-04-22	4.260	4.330	4.230	4.330	4.330	172,100
2026-04-21	4.210	4.250	4.210	4.240	4.240	96,501
2026-04-20	4.200	4.220	4.170	4.210	4.210	145,200
2026-04-17	4.350	4.350	4.120	4.200	4.200	544,300
2026-04-16	4.440	4.460	4.400	4.410	4.410	144,300
2026-04-15	4.470	4.470	4.390	4.440	4.440	105,700
2026-04-14	4.470	4.470	4.380	4.430	4.430	158,601
2026-04-13	4.340	4.460	4.340	4.440	4.440	192,500
2026-04-10	4.320	4.390	4.310	4.340	4.340	177,300
2026-04-09	4.400	4.400	4.250	4.260	4.260	279,900
2026-04-08	4.260	4.440	4.210	4.400	4.400	576,100
2026-04-07	4.310	4.330	4.120	4.160	4.160	538,100
2026-04-03	4.410	4.450	4.260	4.310	4.310	343,290
2026-04-02	4.490	4.520	4.360	4.410	4.410	393,200
2026-04-01	4.460	4.560	4.460	4.520	4.520	254,490
2026-03-31	4.500	4.520	4.380	4.460	4.460	345,349
2026-03-30	4.540	4.550	4.440	4.500	4.500	326,900
2026-03-27	4.520	4.590	4.480	4.590	4.590	208,900
2026-03-26	4.610	4.610	4.510	4.550	4.550	257,500
2026-03-25	4.630	4.630	4.570	4.620	4.620	330,600
2026-03-24	4.580	4.590	4.530	4.570	4.570	235,700
2026-03-23	4.760	4.760	4.450	4.480	4.480	696,700
2026-03-20	4.730	4.780	4.720	4.740	4.740	174,100
2026-03-19	4.750	4.790	4.720	4.740	4.740	233,200
2026-03-18	4.840	4.840	4.740	4.820	4.820	321,910
2026-03-17	4.810	4.820	4.770	4.800	4.800	141,900
2026-03-16	4.850	4.850	4.750	4.790	4.790	270,700
2026-03-13	4.850	4.850	4.770	4.830	4.830	292,100
2026-03-12	4.870	4.870	4.820	4.860	4.860	269,200
2026-03-11	4.720	4.860	4.720	4.840	4.840	686,100
2026-03-10	4.700	4.740	4.670	4.680	4.680	226,798
2026-03-09	4.730	4.730	4.630	4.680	4.680	395,804
2026-03-06	4.790	4.790	4.730	4.770	4.770	176,900
2026-03-05	4.750	4.770	4.740	4.760	4.760	353,400
2026-03-04	4.680	4.740	4.620	4.740	4.740	339,504
2026-03-03	4.740	4.760	4.670	4.690	4.690	547,400
2026-03-02	4.770	4.770	4.670	4.700	4.700	728,400
2026-02-27	4.810	4.860	4.760	4.770	4.770	713,500
2026-02-26	4.810	4.890	4.810	4.830	4.830	268,200
2026-02-25	4.820	4.850	4.810	4.830	4.830	213,300
2026-02-24	4.850	4.870	4.770	4.810	4.810	214,700
2026-02-13	4.830	4.870	4.760	4.810	4.810	379,300
2026-02-12	4.630	4.820	4.630	4.780	4.780	730,800
2026-02-11	4.620	4.660	4.620	4.650	4.650	93,400
2026-02-10	4.720	4.720	4.620	4.650	4.650	202,306
2026-02-09	4.600	4.680	4.600	4.680	4.680	311,000
2026-02-06	4.400	4.580	4.380	4.540	4.540	376,600
2026-02-05	4.480	4.480	4.390	4.440	4.440	337,200
2026-02-04	4.520	4.630	4.450	4.480	4.480	356,600
2026-02-03	4.570	4.580	4.490	4.550	4.550	259,800
2026-02-02	4.600	4.640	4.470	4.480	4.480	321,800
2026-01-30	4.640	4.720	4.520	4.560	4.560	972,400
2026-01-29	4.880	4.880	4.620	4.690	4.690	531,000
2026-01-28	4.750	4.890	4.750	4.860	4.860	672,000
2026-01-27	4.690	4.740	4.690	4.730	4.730	341,800
2026-01-26	4.620	4.730	4.620	4.680	4.680	362,600
2026-01-23	4.810	4.810	4.560	4.690	4.690	1,826,764
2026-01-22	4.850	4.880	4.800	4.830	4.830	423,100
2026-01-21	4.790	4.880	4.790	4.800	4.800	540,500

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.