Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.850 | 4.010 | 3.850 | 3.940 | 3.940 | 335,720 |
| 2025-01-22 | 3.890 | 3.940 | 3.770 | 3.890 | 3.890 | 346,620 |
| 2025-01-21 | 4.050 | 4.050 | 3.830 | 3.890 | 3.890 | 276,100 |
| 2025-01-20 | 3.970 | 4.020 | 3.920 | 3.970 | 3.970 | 373,700 |
| 2025-01-17 | 3.840 | 3.950 | 3.810 | 3.910 | 3.910 | 467,862 |
| 2025-01-16 | 3.750 | 3.870 | 3.710 | 3.860 | 3.860 | 580,662 |
| 2025-01-15 | 3.690 | 3.840 | 3.610 | 3.720 | 3.720 | 656,462 |
| 2025-01-14 | 3.420 | 3.670 | 3.400 | 3.650 | 3.650 | 620,500 |
| 2025-01-13 | 3.560 | 3.630 | 3.320 | 3.400 | 3.400 | 544,500 |
| 2025-01-10 | 3.650 | 3.710 | 3.550 | 3.630 | 3.630 | 334,200 |
| 2025-01-09 | 3.580 | 3.730 | 3.470 | 3.620 | 3.620 | 733,000 |
| 2025-01-08 | 3.500 | 3.600 | 3.310 | 3.550 | 3.550 | 561,300 |
| 2025-01-07 | 3.200 | 3.500 | 3.150 | 3.500 | 3.500 | 720,300 |
| 2025-01-06 | 3.390 | 3.390 | 3.100 | 3.180 | 3.180 | 768,801 |
| 2025-01-03 | 3.660 | 3.660 | 3.270 | 3.400 | 3.400 | 555,600 |
| 2025-01-02 | 3.590 | 3.690 | 3.590 | 3.630 | 3.630 | 318,200 |
| 2024-12-31 | 3.850 | 3.880 | 3.600 | 3.600 | 3.600 | 534,000 |
| 2024-12-30 | 3.930 | 3.930 | 3.730 | 3.790 | 3.790 | 411,350 |
| 2024-12-27 | 3.730 | 3.930 | 3.730 | 3.850 | 3.850 | 352,100 |
| 2024-12-26 | 3.930 | 3.930 | 3.700 | 3.790 | 3.790 | 863,780 |
| 2024-12-25 | 4.170 | 4.170 | 3.920 | 3.930 | 3.930 | 321,200 |
| 2024-12-24 | 4.070 | 4.170 | 4.030 | 4.120 | 4.120 | 186,600 |
| 2024-12-23 | 4.370 | 4.370 | 4.060 | 4.120 | 4.120 | 554,400 |
| 2024-12-20 | 4.030 | 4.300 | 4.020 | 4.280 | 4.280 | 747,100 |
| 2024-12-19 | 4.040 | 4.060 | 3.940 | 4.030 | 4.030 | 351,000 |
| 2024-12-18 | 4.090 | 4.120 | 4.020 | 4.080 | 4.080 | 215,500 |
| 2024-12-17 | 4.120 | 4.120 | 3.990 | 4.040 | 4.040 | 494,900 |
| 2024-12-16 | 4.250 | 4.250 | 3.930 | 4.120 | 4.120 | 621,200 |
| 2024-12-13 | 4.370 | 4.370 | 4.270 | 4.280 | 4.280 | 272,000 |
| 2024-12-12 | 4.390 | 4.400 | 4.260 | 4.370 | 4.370 | 303,700 |
| 2024-12-11 | 4.340 | 4.400 | 4.230 | 4.360 | 4.360 | 498,600 |
| 2024-12-10 | 4.210 | 4.490 | 4.160 | 4.340 | 4.340 | 1,434,400 |
| 2024-12-09 | 3.850 | 4.130 | 3.800 | 4.120 | 4.120 | 1,514,600 |
| 2024-12-06 | 3.870 | 4.000 | 3.560 | 3.750 | 3.750 | 1,702,580 |
| 2024-12-05 | 4.320 | 4.390 | 3.930 | 3.930 | 3.930 | 2,153,900 |
| 2024-12-04 | 4.620 | 4.620 | 4.220 | 4.370 | 4.370 | 1,077,400 |
| 2024-12-03 | 4.580 | 4.630 | 4.560 | 4.590 | 4.590 | 217,400 |
| 2024-12-02 | 4.640 | 4.660 | 4.530 | 4.620 | 4.620 | 400,600 |
| 2024-11-29 | 4.600 | 4.640 | 4.480 | 4.600 | 4.600 | 617,100 |
| 2024-11-28 | 4.590 | 4.730 | 4.450 | 4.480 | 4.480 | 937,300 |
| 2024-11-27 | 4.500 | 4.580 | 4.340 | 4.570 | 4.570 | 865,700 |
| 2024-11-26 | 4.500 | 4.570 | 4.300 | 4.390 | 4.390 | 584,700 |
| 2024-11-25 | 4.350 | 4.550 | 4.290 | 4.500 | 4.500 | 668,560 |
| 2024-11-22 | 4.650 | 4.650 | 4.300 | 4.370 | 4.370 | 736,500 |
| 2024-11-21 | 4.720 | 4.840 | 4.460 | 4.480 | 4.480 | 653,300 |
| 2024-11-20 | 4.440 | 4.680 | 4.390 | 4.670 | 4.670 | 1,229,500 |
| 2024-11-19 | 4.400 | 4.620 | 4.120 | 4.390 | 4.390 | 1,445,978 |
| 2024-11-18 | 5.070 | 5.200 | 4.560 | 4.560 | 4.560 | 1,959,900 |
| 2024-11-15 | 4.860 | 5.250 | 4.810 | 5.070 | 5.070 | 1,306,600 |
| 2024-11-14 | 4.860 | 5.360 | 4.830 | 4.900 | 4.900 | 2,318,551 |
| 2024-11-13 | 4.630 | 4.890 | 4.530 | 4.870 | 4.870 | 1,260,868 |
| 2024-11-12 | 4.400 | 4.840 | 4.400 | 4.620 | 4.620 | 1,613,500 |
| 2024-11-11 | 4.100 | 4.480 | 4.050 | 4.450 | 4.450 | 1,688,300 |
| 2024-11-08 | 4.050 | 4.130 | 3.980 | 4.070 | 4.070 | 908,100 |
| 2024-11-07 | 3.940 | 4.010 | 3.930 | 4.010 | 4.010 | 566,160 |
| 2024-11-06 | 4.060 | 4.070 | 3.850 | 3.950 | 3.950 | 805,750 |
| 2024-11-05 | 3.890 | 4.030 | 3.890 | 4.030 | 4.030 | 1,070,630 |
| 2024-11-04 | 3.900 | 3.940 | 3.850 | 3.880 | 3.880 | 355,200 |
| 2024-11-01 | 3.790 | 4.050 | 3.690 | 3.900 | 3.900 | 1,274,300 |
| 2024-10-31 | 3.870 | 3.890 | 3.660 | 3.790 | 3.790 | 1,926,319 |
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.