Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.000 | 5.010 | 4.700 | 4.790 | 4.790 | 1,337,800 |
| 2026-01-19 | 5.110 | 5.140 | 5.040 | 5.040 | 5.040 | 733,800 |
| 2026-01-16 | 5.180 | 5.180 | 5.030 | 5.090 | 5.090 | 988,400 |
| 2026-01-15 | 5.080 | 5.190 | 5.020 | 5.140 | 5.140 | 1,218,732 |
| 2026-01-14 | 4.850 | 5.150 | 4.850 | 5.040 | 5.040 | 1,381,131 |
| 2026-01-13 | 4.950 | 4.980 | 4.810 | 4.830 | 4.830 | 641,100 |
| 2026-01-12 | 4.640 | 5.000 | 4.640 | 4.950 | 4.950 | 1,473,532 |
| 2026-01-09 | 4.520 | 4.650 | 4.500 | 4.630 | 4.630 | 386,031 |
| 2026-01-08 | 4.610 | 4.640 | 4.500 | 4.540 | 4.540 | 593,100 |
| 2026-01-07 | 4.840 | 4.840 | 4.600 | 4.610 | 4.610 | 859,900 |
| 2026-01-06 | 4.800 | 4.850 | 4.760 | 4.810 | 4.810 | 426,964 |
| 2026-01-05 | 4.720 | 4.840 | 4.700 | 4.830 | 4.830 | 669,600 |
| 2025-12-31 | 4.550 | 4.740 | 4.550 | 4.720 | 4.720 | 845,100 |
| 2025-12-30 | 4.640 | 4.690 | 4.560 | 4.590 | 4.590 | 346,400 |
| 2025-12-29 | 4.480 | 4.690 | 4.480 | 4.630 | 4.630 | 786,523 |
| 2025-12-26 | 4.370 | 4.490 | 4.360 | 4.470 | 4.470 | 649,600 |
| 2025-12-25 | 4.300 | 4.400 | 4.280 | 4.390 | 4.390 | 521,852 |
| 2025-12-24 | 4.280 | 4.310 | 4.250 | 4.280 | 4.280 | 269,100 |
| 2025-12-23 | 4.260 | 4.300 | 4.240 | 4.270 | 4.270 | 251,400 |
| 2025-12-22 | 4.120 | 4.310 | 4.120 | 4.270 | 4.270 | 774,350 |
| 2025-12-19 | 4.080 | 4.140 | 4.050 | 4.130 | 4.130 | 397,300 |
| 2025-12-18 | 4.010 | 4.100 | 3.970 | 4.080 | 4.080 | 1,117,200 |
| 2025-12-17 | 4.050 | 4.140 | 4.040 | 4.130 | 4.130 | 470,900 |
| 2025-12-16 | 4.130 | 4.130 | 4.040 | 4.050 | 4.050 | 472,400 |
| 2025-12-15 | 4.090 | 4.090 | 3.950 | 4.000 | 4.000 | 368,100 |
| 2025-12-12 | 4.060 | 4.100 | 4.050 | 4.060 | 4.060 | 93,800 |
| 2025-12-11 | 4.110 | 4.120 | 4.060 | 4.080 | 4.080 | 176,400 |
| 2025-12-10 | 4.080 | 4.110 | 4.070 | 4.080 | 4.080 | 239,600 |
| 2025-12-09 | 4.110 | 4.130 | 4.080 | 4.100 | 4.100 | 159,200 |
| 2025-12-08 | 4.110 | 4.130 | 4.080 | 4.110 | 4.110 | 235,300 |
| 2025-12-05 | 4.070 | 4.170 | 4.060 | 4.130 | 4.130 | 218,700 |
| 2025-12-04 | 4.050 | 4.100 | 4.040 | 4.080 | 4.080 | 104,500 |
| 2025-12-03 | 4.080 | 4.100 | 4.040 | 4.070 | 4.070 | 192,900 |
| 2025-12-02 | 4.160 | 4.160 | 4.080 | 4.090 | 4.090 | 194,100 |
| 2025-12-01 | 4.050 | 4.140 | 4.010 | 4.140 | 4.140 | 547,400 |
| 2025-11-28 | 4.090 | 4.110 | 4.050 | 4.050 | 4.050 | 151,700 |
| 2025-11-27 | 4.110 | 4.140 | 4.080 | 4.080 | 4.080 | 173,200 |
| 2025-11-26 | 4.220 | 4.230 | 4.070 | 4.110 | 4.110 | 407,100 |
| 2025-11-25 | 3.990 | 4.190 | 3.960 | 4.150 | 4.150 | 944,900 |
| 2025-11-24 | 3.930 | 4.000 | 3.900 | 3.950 | 3.950 | 498,000 |
| 2025-11-21 | 4.080 | 4.080 | 3.920 | 3.930 | 3.930 | 930,900 |
| 2025-11-20 | 4.150 | 4.150 | 4.060 | 4.080 | 4.080 | 317,800 |
| 2025-11-19 | 4.040 | 4.150 | 4.000 | 4.060 | 4.060 | 425,300 |
| 2025-11-18 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 342,100 |
| 2025-11-17 | 4.200 | 4.200 | 4.060 | 4.070 | 4.070 | 509,100 |
| 2025-11-14 | 4.160 | 4.300 | 4.150 | 4.200 | 4.200 | 193,101 |
| 2025-11-13 | 4.360 | 4.360 | 4.150 | 4.200 | 4.200 | 612,201 |
| 2025-11-12 | 4.430 | 4.430 | 4.280 | 4.340 | 4.340 | 319,000 |
| 2025-11-11 | 4.430 | 4.450 | 4.380 | 4.390 | 4.390 | 110,200 |
| 2025-11-10 | 4.440 | 4.450 | 4.370 | 4.400 | 4.400 | 307,900 |
| 2025-11-07 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 256,400 |
| 2025-11-06 | 4.530 | 4.570 | 4.410 | 4.470 | 4.470 | 1,573,100 |
| 2025-11-05 | 4.470 | 4.560 | 4.460 | 4.540 | 4.540 | 168,900 |
| 2025-11-04 | 4.540 | 4.540 | 4.480 | 4.510 | 4.510 | 299,362 |
| 2025-11-03 | 4.470 | 4.600 | 4.410 | 4.520 | 4.520 | 376,702 |
| 2025-10-31 | 4.530 | 4.530 | 4.450 | 4.480 | 4.480 | 414,800 |
| 2025-10-30 | 4.620 | 4.650 | 4.480 | 4.530 | 4.530 | 494,800 |
| 2025-10-29 | 4.460 | 4.680 | 4.460 | 4.660 | 4.660 | 598,900 |
| 2025-10-28 | 4.700 | 4.770 | 4.560 | 4.560 | 4.560 | 559,000 |
| 2025-10-27 | 4.620 | 4.740 | 4.590 | 4.740 | 4.740 | 988,038 |
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.