Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.990 | 4.000 | 3.950 | 3.970 | 3.970 | 183,900 |
| 2025-07-24 | 3.940 | 3.990 | 3.910 | 3.990 | 3.990 | 422,359 |
| 2025-07-23 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 112,300 |
| 2025-07-22 | 3.940 | 3.960 | 3.890 | 3.930 | 3.930 | 385,100 |
| 2025-07-21 | 3.930 | 3.940 | 3.890 | 3.930 | 3.930 | 94,200 |
| 2025-07-18 | 3.930 | 3.940 | 3.900 | 3.930 | 3.930 | 214,600 |
| 2025-07-17 | 3.930 | 3.940 | 3.890 | 3.920 | 3.920 | 128,300 |
| 2025-07-16 | 3.890 | 3.920 | 3.890 | 3.920 | 3.920 | 124,900 |
| 2025-07-15 | 3.880 | 3.900 | 3.860 | 3.890 | 3.890 | 125,100 |
| 2025-07-14 | 4.020 | 4.020 | 3.810 | 3.850 | 3.850 | 429,700 |
| 2025-07-11 | 4.030 | 4.030 | 3.970 | 3.990 | 3.990 | 132,900 |
| 2025-07-10 | 3.990 | 4.000 | 3.940 | 4.000 | 4.000 | 116,700 |
| 2025-07-09 | 4.070 | 4.070 | 3.980 | 4.000 | 4.000 | 125,500 |
| 2025-07-08 | 3.950 | 4.030 | 3.920 | 4.010 | 4.010 | 531,310 |
| 2025-07-07 | 3.820 | 3.940 | 3.820 | 3.930 | 3.930 | 316,100 |
| 2025-07-04 | 3.850 | 3.870 | 3.830 | 3.860 | 3.860 | 76,900 |
| 2025-07-03 | 3.880 | 3.880 | 3.830 | 3.860 | 3.860 | 125,105 |
| 2025-07-02 | 3.860 | 3.860 | 3.810 | 3.850 | 3.850 | 152,100 |
| 2025-07-01 | 3.660 | 3.850 | 3.660 | 3.830 | 3.830 | 148,900 |
| 2025-06-30 | 3.830 | 3.870 | 3.830 | 3.850 | 3.850 | 364,500 |
| 2025-06-27 | 3.810 | 3.870 | 3.800 | 3.830 | 3.830 | 430,900 |
| 2025-06-26 | 3.850 | 3.850 | 3.810 | 3.820 | 3.820 | 103,300 |
| 2025-06-25 | 3.830 | 3.840 | 3.810 | 3.820 | 3.820 | 109,100 |
| 2025-06-24 | 3.790 | 3.850 | 3.790 | 3.820 | 3.820 | 119,100 |
| 2025-06-23 | 3.780 | 3.820 | 3.750 | 3.820 | 3.820 | 219,000 |
| 2025-06-20 | 3.760 | 3.830 | 3.750 | 3.790 | 3.790 | 131,251 |
| 2025-06-19 | 3.860 | 3.860 | 3.760 | 3.810 | 3.810 | 142,100 |
| 2025-06-18 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 215,579 |
| 2025-06-17 | 3.800 | 3.850 | 3.760 | 3.810 | 3.810 | 192,800 |
| 2025-06-16 | 3.790 | 3.800 | 3.720 | 3.790 | 3.790 | 217,840 |
| 2025-06-13 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 114,400 |
| 2025-06-12 | 3.800 | 3.830 | 3.770 | 3.810 | 3.810 | 99,900 |
| 2025-06-11 | 3.700 | 3.860 | 3.700 | 3.840 | 3.840 | 469,559 |
| 2025-06-10 | 3.680 | 3.740 | 3.640 | 3.710 | 3.710 | 274,500 |
| 2025-06-09 | 3.780 | 3.830 | 3.710 | 3.710 | 3.710 | 345,300 |
| 2025-06-06 | 3.880 | 3.880 | 3.800 | 3.830 | 3.830 | 100,000 |
| 2025-06-05 | 3.910 | 3.910 | 3.820 | 3.850 | 3.850 | 311,162 |
| 2025-06-04 | 3.970 | 3.970 | 3.900 | 3.920 | 3.920 | 176,600 |
| 2025-06-03 | 3.950 | 3.990 | 3.930 | 3.970 | 3.970 | 206,400 |
| 2025-05-30 | 3.930 | 3.970 | 3.930 | 3.960 | 3.960 | 149,000 |
| 2025-05-29 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 155,500 |
| 2025-05-28 | 3.990 | 3.990 | 3.900 | 3.960 | 3.960 | 120,100 |
| 2025-05-27 | 4.060 | 4.100 | 3.900 | 3.990 | 3.990 | 216,859 |
| 2025-05-26 | 4.030 | 4.080 | 4.030 | 4.070 | 4.070 | 53,300 |
| 2025-05-23 | 4.080 | 4.100 | 4.020 | 4.100 | 4.100 | 205,900 |
| 2025-05-22 | 4.070 | 4.100 | 4.060 | 4.090 | 4.090 | 41,000 |
| 2025-05-21 | 4.070 | 4.130 | 4.070 | 4.090 | 4.090 | 84,200 |
| 2025-05-20 | 4.090 | 4.120 | 4.070 | 4.110 | 4.110 | 150,600 |
| 2025-05-19 | 4.130 | 4.130 | 4.050 | 4.120 | 4.120 | 275,000 |
| 2025-05-16 | 4.080 | 4.120 | 4.030 | 4.110 | 4.110 | 200,600 |
| 2025-05-15 | 4.020 | 4.110 | 3.960 | 4.080 | 4.080 | 387,800 |
| 2025-05-14 | 4.070 | 4.080 | 4.020 | 4.080 | 4.080 | 126,600 |
| 2025-05-13 | 4.100 | 4.180 | 4.050 | 4.060 | 4.060 | 188,162 |
| 2025-05-12 | 4.110 | 4.120 | 4.070 | 4.100 | 4.100 | 169,300 |
| 2025-05-09 | 4.110 | 4.110 | 4.000 | 4.090 | 4.090 | 424,462 |
| 2025-05-08 | 4.090 | 4.100 | 4.050 | 4.090 | 4.090 | 139,200 |
| 2025-05-07 | 4.150 | 4.150 | 4.080 | 4.100 | 4.100 | 320,200 |
| 2025-05-06 | 3.940 | 4.120 | 3.930 | 4.110 | 4.110 | 901,680 |
| 2025-04-30 | 3.880 | 3.940 | 3.870 | 3.940 | 3.940 | 231,580 |
| 2025-04-29 | 3.940 | 3.940 | 3.870 | 3.920 | 3.920 | 120,300 |
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.