Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.450 | 4.610 | 4.450 | 4.580 | 4.580 | 547,500 |
| 2025-10-23 | 4.520 | 4.530 | 4.390 | 4.490 | 4.490 | 511,100 |
| 2025-10-22 | 4.620 | 4.620 | 4.460 | 4.480 | 4.480 | 517,300 |
| 2025-10-21 | 4.370 | 4.620 | 4.310 | 4.600 | 4.600 | 1,572,499 |
| 2025-10-20 | 4.400 | 4.430 | 4.120 | 4.340 | 4.340 | 1,458,762 |
| 2025-10-17 | 4.720 | 4.780 | 4.300 | 4.370 | 4.370 | 2,089,502 |
| 2025-10-16 | 4.760 | 4.820 | 4.710 | 4.720 | 4.720 | 637,300 |
| 2025-10-15 | 4.880 | 4.880 | 4.620 | 4.710 | 4.710 | 806,600 |
| 2025-10-14 | 4.950 | 5.020 | 4.780 | 4.850 | 4.850 | 601,600 |
| 2025-10-13 | 4.800 | 4.900 | 4.500 | 4.900 | 4.900 | 930,405 |
| 2025-10-10 | 5.450 | 5.510 | 4.960 | 4.960 | 4.960 | 2,092,201 |
| 2025-10-09 | 5.460 | 5.590 | 5.450 | 5.510 | 5.510 | 579,700 |
| 2025-09-30 | 5.570 | 5.800 | 5.510 | 5.510 | 5.510 | 1,361,037 |
| 2025-09-29 | 5.180 | 5.680 | 5.110 | 5.610 | 5.610 | 1,489,000 |
| 2025-09-26 | 5.140 | 5.290 | 5.120 | 5.200 | 5.200 | 1,030,000 |
| 2025-09-25 | 5.160 | 5.380 | 5.150 | 5.230 | 5.230 | 2,069,703 |
| 2025-09-24 | 4.900 | 5.180 | 4.900 | 5.160 | 5.160 | 1,081,936 |
| 2025-09-23 | 4.720 | 4.950 | 4.700 | 4.910 | 4.910 | 1,274,837 |
| 2025-09-22 | 4.780 | 4.780 | 4.640 | 4.710 | 4.710 | 384,337 |
| 2025-09-19 | 4.460 | 4.760 | 4.450 | 4.730 | 4.730 | 1,378,306 |
| 2025-09-18 | 4.480 | 4.680 | 4.440 | 4.490 | 4.490 | 929,971 |
| 2025-09-17 | 4.540 | 4.580 | 4.440 | 4.500 | 4.500 | 475,400 |
| 2025-09-16 | 4.500 | 4.700 | 4.460 | 4.540 | 4.540 | 1,048,703 |
| 2025-09-15 | 4.300 | 4.700 | 4.240 | 4.470 | 4.470 | 1,631,879 |
| 2025-09-12 | 4.160 | 4.340 | 4.110 | 4.270 | 4.270 | 1,005,410 |
| 2025-09-11 | 4.140 | 4.150 | 4.090 | 4.120 | 4.120 | 229,600 |
| 2025-09-10 | 4.100 | 4.150 | 4.090 | 4.130 | 4.130 | 165,100 |
| 2025-09-09 | 4.110 | 4.130 | 4.060 | 4.090 | 4.090 | 390,400 |
| 2025-09-08 | 4.170 | 4.180 | 4.030 | 4.110 | 4.110 | 415,300 |
| 2025-09-05 | 3.950 | 4.180 | 3.920 | 4.160 | 4.160 | 1,125,031 |
| 2025-09-04 | 3.910 | 3.930 | 3.890 | 3.910 | 3.910 | 167,946 |
| 2025-09-03 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 390,326 |
| 2025-09-02 | 3.990 | 4.060 | 3.860 | 3.880 | 3.880 | 723,200 |
| 2025-09-01 | 3.970 | 4.010 | 3.950 | 4.000 | 4.000 | 609,587 |
| 2025-08-29 | 3.790 | 4.010 | 3.790 | 3.940 | 3.940 | 1,056,587 |
| 2025-08-28 | 3.820 | 3.820 | 3.700 | 3.760 | 3.760 | 273,500 |
| 2025-08-27 | 3.750 | 3.820 | 3.750 | 3.770 | 3.770 | 304,600 |
| 2025-08-26 | 3.960 | 3.960 | 3.770 | 3.770 | 3.770 | 694,200 |
| 2025-08-25 | 4.000 | 4.000 | 3.930 | 3.960 | 3.960 | 274,300 |
| 2025-08-22 | 3.970 | 3.980 | 3.940 | 3.960 | 3.960 | 237,900 |
| 2025-08-21 | 3.980 | 4.010 | 3.960 | 3.970 | 3.970 | 312,000 |
| 2025-08-20 | 3.880 | 4.070 | 3.860 | 4.030 | 4.030 | 835,300 |
| 2025-08-19 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 564,900 |
| 2025-08-18 | 3.860 | 3.890 | 3.800 | 3.860 | 3.860 | 442,500 |
| 2025-08-15 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 440,500 |
| 2025-08-14 | 3.880 | 3.900 | 3.840 | 3.840 | 3.840 | 296,500 |
| 2025-08-13 | 3.780 | 3.890 | 3.780 | 3.890 | 3.890 | 353,001 |
| 2025-08-12 | 3.830 | 3.830 | 3.790 | 3.810 | 3.810 | 402,000 |
| 2025-08-11 | 3.810 | 3.850 | 3.760 | 3.840 | 3.840 | 370,600 |
| 2025-08-08 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 621,200 |
| 2025-08-07 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 217,383 |
| 2025-08-06 | 3.900 | 3.900 | 3.780 | 3.850 | 3.850 | 735,900 |
| 2025-08-05 | 3.930 | 3.970 | 3.880 | 3.920 | 3.920 | 353,801 |
| 2025-08-04 | 3.860 | 3.960 | 3.860 | 3.950 | 3.950 | 179,200 |
| 2025-08-01 | 3.910 | 3.920 | 3.870 | 3.900 | 3.900 | 184,400 |
| 2025-07-31 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 167,210 |
| 2025-07-30 | 3.910 | 3.950 | 3.890 | 3.920 | 3.920 | 267,200 |
| 2025-07-29 | 3.940 | 3.960 | 3.890 | 3.910 | 3.910 | 240,700 |
| 2025-07-28 | 3.970 | 3.990 | 3.940 | 3.940 | 3.940 | 179,201 |
| 2025-07-25 | 3.990 | 4.000 | 3.950 | 3.970 | 3.970 | 183,900 |
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.