Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.940 | 3.960 | 3.850 | 3.900 | 3.900 | 245,300 |
| 2025-04-25 | 3.740 | 3.880 | 3.740 | 3.870 | 3.870 | 153,900 |
| 2025-04-24 | 3.890 | 3.920 | 3.720 | 3.770 | 3.770 | 325,500 |
| 2025-04-23 | 3.930 | 3.960 | 3.860 | 3.900 | 3.900 | 254,700 |
| 2025-04-22 | 3.750 | 3.960 | 3.750 | 3.890 | 3.890 | 662,500 |
| 2025-04-21 | 3.760 | 3.770 | 3.710 | 3.770 | 3.770 | 157,600 |
| 2025-04-18 | 3.650 | 3.730 | 3.650 | 3.700 | 3.700 | 108,980 |
| 2025-04-17 | 3.700 | 3.760 | 3.670 | 3.680 | 3.680 | 146,000 |
| 2025-04-16 | 3.740 | 3.790 | 3.600 | 3.700 | 3.700 | 312,100 |
| 2025-04-15 | 3.650 | 3.760 | 3.650 | 3.740 | 3.740 | 212,500 |
| 2025-04-14 | 3.590 | 3.760 | 3.580 | 3.710 | 3.710 | 538,262 |
| 2025-04-11 | 3.520 | 3.570 | 3.430 | 3.550 | 3.550 | 357,262 |
| 2025-04-10 | 3.510 | 3.710 | 3.510 | 3.580 | 3.580 | 509,200 |
| 2025-04-09 | 3.160 | 3.580 | 3.120 | 3.510 | 3.510 | 764,600 |
| 2025-04-08 | 3.270 | 3.350 | 3.160 | 3.260 | 3.260 | 577,462 |
| 2025-04-07 | 3.520 | 3.520 | 3.270 | 3.290 | 3.290 | 965,600 |
| 2025-04-03 | 3.610 | 3.630 | 3.510 | 3.630 | 3.630 | 168,300 |
| 2025-04-02 | 3.430 | 3.680 | 3.430 | 3.550 | 3.550 | 148,262 |
| 2025-04-01 | 3.490 | 3.490 | 3.390 | 3.430 | 3.430 | 247,000 |
| 2025-03-31 | 3.580 | 3.590 | 3.440 | 3.460 | 3.460 | 363,900 |
| 2025-03-28 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 55,800 |
| 2025-03-27 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 60,900 |
| 2025-03-26 | 3.640 | 3.640 | 3.560 | 3.610 | 3.610 | 68,900 |
| 2025-03-25 | 3.670 | 3.670 | 3.570 | 3.600 | 3.600 | 69,700 |
| 2025-03-24 | 3.660 | 3.710 | 3.540 | 3.580 | 3.580 | 347,600 |
| 2025-03-21 | 3.800 | 3.810 | 3.660 | 3.710 | 3.710 | 124,000 |
| 2025-03-20 | 3.780 | 3.810 | 3.730 | 3.800 | 3.800 | 149,900 |
| 2025-03-19 | 3.840 | 3.840 | 3.730 | 3.760 | 3.760 | 63,900 |
| 2025-03-18 | 3.840 | 3.840 | 3.740 | 3.780 | 3.780 | 251,400 |
| 2025-03-17 | 3.850 | 3.850 | 3.770 | 3.810 | 3.810 | 128,300 |
| 2025-03-14 | 3.670 | 3.830 | 3.660 | 3.830 | 3.830 | 212,200 |
| 2025-03-13 | 3.820 | 3.820 | 3.700 | 3.740 | 3.740 | 268,200 |
| 2025-03-12 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 61,500 |
| 2025-03-11 | 3.780 | 3.830 | 3.770 | 3.820 | 3.820 | 118,600 |
| 2025-03-10 | 3.850 | 3.890 | 3.760 | 3.820 | 3.820 | 363,200 |
| 2025-03-07 | 3.960 | 3.990 | 3.900 | 3.920 | 3.920 | 335,100 |
| 2025-03-06 | 3.880 | 4.050 | 3.880 | 4.000 | 4.000 | 307,800 |
| 2025-03-05 | 3.870 | 3.910 | 3.840 | 3.910 | 3.910 | 182,800 |
| 2025-03-04 | 3.830 | 3.880 | 3.820 | 3.870 | 3.870 | 146,000 |
| 2025-03-03 | 3.830 | 3.890 | 3.820 | 3.860 | 3.860 | 134,100 |
| 2025-02-28 | 3.880 | 3.920 | 3.820 | 3.830 | 3.830 | 236,600 |
| 2025-02-27 | 3.940 | 3.950 | 3.850 | 3.920 | 3.920 | 162,800 |
| 2025-02-26 | 3.890 | 3.930 | 3.810 | 3.920 | 3.920 | 273,400 |
| 2025-02-25 | 3.890 | 3.890 | 3.780 | 3.840 | 3.840 | 286,700 |
| 2025-02-24 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 355,000 |
| 2025-02-21 | 4.000 | 4.050 | 3.930 | 4.030 | 4.030 | 375,000 |
| 2025-02-20 | 4.120 | 4.120 | 3.990 | 4.040 | 4.040 | 198,400 |
| 2025-02-19 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 162,200 |
| 2025-02-18 | 4.060 | 4.140 | 3.970 | 4.030 | 4.030 | 395,900 |
| 2025-02-17 | 4.130 | 4.130 | 3.980 | 4.000 | 4.000 | 625,200 |
| 2025-02-14 | 4.150 | 4.180 | 4.100 | 4.150 | 4.150 | 151,800 |
| 2025-02-13 | 4.210 | 4.230 | 4.140 | 4.140 | 4.140 | 232,500 |
| 2025-02-12 | 4.190 | 4.220 | 4.150 | 4.210 | 4.210 | 176,100 |
| 2025-02-11 | 4.260 | 4.260 | 4.140 | 4.190 | 4.190 | 248,880 |
| 2025-02-10 | 4.200 | 4.280 | 4.170 | 4.230 | 4.230 | 447,700 |
| 2025-02-07 | 4.150 | 4.210 | 4.120 | 4.160 | 4.160 | 489,600 |
| 2025-02-06 | 3.950 | 4.220 | 3.890 | 4.170 | 4.170 | 1,020,962 |
| 2025-02-05 | 3.890 | 4.040 | 3.890 | 3.890 | 3.890 | 392,962 |
| 2025-01-27 | 3.940 | 4.030 | 3.830 | 3.880 | 3.880 | 153,600 |
| 2025-01-24 | 3.990 | 3.990 | 3.880 | 3.980 | 3.980 | 172,601 |
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.