Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.880 | 3.950 | 3.820 | 3.870 | 3.870 | 594,200 |
| 2024-10-29 | 4.000 | 4.090 | 3.810 | 3.880 | 3.880 | 1,476,100 |
| 2024-10-28 | 3.770 | 4.030 | 3.770 | 4.000 | 4.000 | 2,427,700 |
| 2024-10-25 | 3.710 | 3.890 | 3.620 | 3.660 | 3.660 | 1,558,258 |
| 2024-10-24 | 3.300 | 3.630 | 3.270 | 3.620 | 3.620 | 1,335,106 |
| 2024-10-23 | 3.180 | 3.390 | 3.170 | 3.300 | 3.300 | 824,600 |
| 2024-10-22 | 3.180 | 3.190 | 3.070 | 3.180 | 3.180 | 764,800 |
| 2024-10-21 | 3.250 | 3.320 | 3.030 | 3.180 | 3.180 | 1,682,349 |
| 2024-10-18 | 3.320 | 3.370 | 3.160 | 3.260 | 3.260 | 1,193,061 |
| 2024-10-17 | 3.150 | 3.310 | 3.150 | 3.220 | 3.220 | 701,250 |
| 2024-10-16 | 3.180 | 3.380 | 3.010 | 3.130 | 3.130 | 1,570,170 |
| 2024-10-15 | 3.190 | 3.430 | 3.050 | 3.210 | 3.210 | 1,745,403 |
| 2024-10-14 | 2.910 | 3.170 | 2.900 | 3.170 | 3.170 | 1,015,551 |
| 2024-10-11 | 2.710 | 2.970 | 2.630 | 2.890 | 2.890 | 1,346,565 |
| 2024-10-10 | 2.500 | 2.740 | 2.500 | 2.700 | 2.700 | 1,459,062 |
| 2024-10-09 | 2.580 | 2.580 | 2.430 | 2.490 | 2.490 | 992,600 |
| 2024-10-08 | 2.660 | 2.660 | 2.500 | 2.600 | 2.600 | 1,641,400 |
| 2024-09-30 | 2.230 | 2.420 | 2.230 | 2.420 | 2.420 | 1,503,362 |
| 2024-09-27 | 2.100 | 2.200 | 2.100 | 2.200 | 2.200 | 675,360 |
| 2024-09-26 | 1.990 | 2.060 | 1.980 | 2.060 | 2.060 | 374,280 |
| 2024-09-25 | 2.010 | 2.090 | 1.980 | 2.010 | 2.010 | 744,900 |
| 2024-09-24 | 1.890 | 1.980 | 1.850 | 1.970 | 1.970 | 209,200 |
| 2024-09-23 | 1.910 | 1.920 | 1.830 | 1.880 | 1.880 | 244,500 |
| 2024-09-20 | 1.910 | 1.930 | 1.870 | 1.910 | 1.910 | 147,000 |
| 2024-09-19 | 1.910 | 1.940 | 1.890 | 1.910 | 1.910 | 177,600 |
| 2024-09-18 | 1.940 | 1.970 | 1.900 | 1.910 | 1.910 | 294,200 |
| 2024-09-13 | 1.960 | 1.980 | 1.910 | 1.920 | 1.920 | 149,600 |
| 2024-09-12 | 1.950 | 1.970 | 1.940 | 1.950 | 1.950 | 76,800 |
| 2024-09-11 | 1.980 | 1.980 | 1.890 | 1.950 | 1.950 | 237,900 |
| 2024-09-10 | 1.880 | 2.120 | 1.880 | 1.990 | 1.990 | 275,100 |
| 2024-09-09 | 1.950 | 1.950 | 1.890 | 1.930 | 1.930 | 125,400 |
| 2024-09-06 | 1.930 | 1.990 | 1.910 | 1.950 | 1.950 | 201,000 |
| 2024-09-05 | 1.950 | 1.980 | 1.920 | 1.940 | 1.940 | 197,400 |
| 2024-09-04 | 1.960 | 1.990 | 1.940 | 1.970 | 1.970 | 58,300 |
| 2024-09-03 | 1.960 | 2.030 | 1.950 | 1.990 | 1.990 | 313,401 |
| 2024-09-02 | 1.940 | 1.980 | 1.940 | 1.940 | 1.940 | 59,900 |
| 2024-08-30 | 2.010 | 2.030 | 1.950 | 1.960 | 1.960 | 259,600 |
| 2024-08-29 | 1.850 | 2.030 | 1.850 | 2.000 | 2.000 | 560,879 |
| 2024-08-28 | 1.790 | 1.880 | 1.790 | 1.850 | 1.850 | 586,480 |
| 2024-08-27 | 1.930 | 1.930 | 1.780 | 1.800 | 1.800 | 419,800 |
| 2024-08-26 | 1.920 | 1.960 | 1.860 | 1.880 | 1.880 | 285,100 |
| 2024-08-23 | 2.080 | 2.080 | 1.930 | 1.960 | 1.960 | 416,800 |
| 2024-08-22 | 1.950 | 2.040 | 1.950 | 2.030 | 2.030 | 629,079 |
| 2024-08-21 | 1.860 | 1.950 | 1.840 | 1.930 | 1.930 | 266,000 |
| 2024-08-20 | 1.820 | 1.910 | 1.820 | 1.880 | 1.880 | 304,800 |
| 2024-08-19 | 1.930 | 1.940 | 1.820 | 1.840 | 1.840 | 883,400 |
| 2024-08-16 | 1.930 | 1.940 | 1.890 | 1.930 | 1.930 | 321,433 |
| 2024-08-15 | 1.910 | 1.980 | 1.910 | 1.930 | 1.930 | 473,800 |
| 2024-08-14 | 1.990 | 2.030 | 1.820 | 1.940 | 1.940 | 1,070,000 |
| 2024-08-13 | 1.940 | 2.020 | 1.940 | 2.000 | 2.000 | 1,313,100 |
| 2024-08-12 | 1.770 | 1.930 | 1.770 | 1.920 | 1.920 | 1,231,002 |
| 2024-08-09 | 1.700 | 1.770 | 1.690 | 1.750 | 1.750 | 368,900 |
| 2024-08-08 | 1.730 | 1.730 | 1.660 | 1.680 | 1.680 | 566,800 |
| 2024-08-07 | 1.610 | 1.750 | 1.610 | 1.740 | 1.740 | 1,188,700 |
| 2024-08-06 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 257,100 |
| 2024-08-05 | 1.600 | 1.650 | 1.520 | 1.600 | 1.600 | 1,525,800 |
| 2024-08-02 | 1.620 | 1.650 | 1.560 | 1.580 | 1.580 | 1,445,900 |
| 2024-08-01 | 1.690 | 1.690 | 1.620 | 1.660 | 1.660 | 593,000 |
| 2024-07-31 | 1.560 | 1.730 | 1.560 | 1.690 | 1.690 | 1,236,900 |
| 2024-07-30 | 1.570 | 1.590 | 1.540 | 1.580 | 1.580 | 588,000 |
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.