Nanjing Putian Telecommunications Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.660 | 3.660 | 3.580 | 3.630 | 3.630 | 109,800 |
| 2026-10-21 | 3.740 | 3.740 | 3.640 | 3.660 | 3.660 | 71,700 |
| 2026-10-20 | 3.690 | 3.700 | 3.640 | 3.670 | 3.670 | 66,300 |
| 2026-10-19 | 3.690 | 3.690 | 3.600 | 3.640 | 3.640 | 78,100 |
| 2026-10-16 | 3.640 | 3.680 | 3.580 | 3.650 | 3.650 | 145,800 |
| 2026-10-15 | 3.660 | 3.670 | 3.590 | 3.610 | 3.610 | 406,498 |
| 2026-10-14 | 3.780 | 3.780 | 3.660 | 3.720 | 3.720 | 78,600 |
| 2026-10-13 | 3.690 | 3.730 | 3.690 | 3.730 | 3.730 | 34,700 |
| 2026-10-12 | 3.770 | 3.770 | 3.700 | 3.730 | 3.730 | 105,200 |
| 2026-10-09 | 3.700 | 3.750 | 3.610 | 3.730 | 3.730 | 253,500 |
| 2026-10-08 | 3.700 | 3.710 | 3.620 | 3.640 | 3.640 | 167,300 |
| 2026-09-30 | 3.720 | 3.790 | 3.630 | 3.740 | 3.740 | 210,900 |
| 2026-09-29 | 3.720 | 3.720 | 3.600 | 3.630 | 3.630 | 156,500 |
| 2026-09-28 | 3.660 | 3.670 | 3.560 | 3.600 | 3.600 | 256,200 |
| 2026-09-24 | 3.840 | 3.900 | 3.680 | 3.680 | 3.680 | 290,400 |
| 2026-09-23 | 3.920 | 3.920 | 3.870 | 3.900 | 3.900 | 5,400 |
| 2026-09-22 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 146,700 |
| 2026-09-21 | 3.790 | 3.970 | 3.790 | 3.930 | 3.930 | 365,800 |
| 2026-09-18 | 3.800 | 3.850 | 3.780 | 3.800 | 3.800 | 82,198 |
| 2026-09-17 | 3.830 | 3.890 | 3.790 | 3.820 | 3.820 | 154,100 |
| 2026-09-16 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 142,400 |
| 2026-09-15 | 3.700 | 3.810 | 3.700 | 3.750 | 3.750 | 143,500 |
| 2026-09-14 | 3.800 | 3.800 | 3.680 | 3.710 | 3.710 | 214,734 |
| 2026-09-11 | 3.920 | 3.920 | 3.790 | 3.880 | 3.880 | 283,900 |
| 2026-09-10 | 3.930 | 3.980 | 3.820 | 3.900 | 3.900 | 370,500 |
| 2026-09-09 | 3.730 | 3.920 | 3.680 | 3.890 | 3.890 | 741,000 |
| 2026-09-08 | 3.710 | 3.760 | 3.660 | 3.710 | 3.710 | 180,200 |
| 2026-09-07 | 3.600 | 3.720 | 3.600 | 3.700 | 3.700 | 220,400 |
| 2026-09-04 | 3.640 | 3.640 | 3.550 | 3.590 | 3.590 | 122,900 |
| 2026-09-03 | 3.520 | 3.620 | 3.520 | 3.600 | 3.600 | 275,200 |
| 2026-09-02 | 3.420 | 3.520 | 3.410 | 3.500 | 3.500 | 131,982 |
| 2026-09-01 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 72,379 |
| 2026-08-31 | 3.410 | 3.430 | 3.360 | 3.420 | 3.420 | 130,500 |
| 2026-08-28 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 142,061 |
| 2026-08-27 | 3.520 | 3.520 | 3.430 | 3.490 | 3.490 | 152,600 |
| 2026-08-26 | 3.460 | 3.540 | 3.440 | 3.490 | 3.490 | 292,400 |
| 2026-08-25 | 3.330 | 3.530 | 3.300 | 3.510 | 3.510 | 676,315 |
| 2026-08-24 | 3.220 | 3.380 | 3.220 | 3.330 | 3.330 | 151,900 |
| 2026-08-21 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 27,800 |
| 2026-08-20 | 3.190 | 3.270 | 3.190 | 3.260 | 3.260 | 90,700 |
| 2026-08-19 | 3.210 | 3.260 | 3.190 | 3.220 | 3.220 | 89,300 |
| 2026-08-18 | 3.260 | 3.280 | 3.210 | 3.260 | 3.260 | 58,300 |
| 2026-08-17 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 49,900 |
| 2026-08-14 | 3.240 | 3.290 | 3.240 | 3.270 | 3.270 | 102,600 |
| 2026-08-13 | 3.240 | 3.260 | 3.230 | 3.260 | 3.260 | 47,300 |
| 2026-08-12 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 45,800 |
| 2026-08-11 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 47,000 |
| 2026-08-10 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 20,000 |
| 2026-08-07 | 3.170 | 3.210 | 3.170 | 3.200 | 3.200 | 67,000 |
| 2026-08-06 | 3.160 | 3.270 | 3.160 | 3.230 | 3.230 | 67,300 |
| 2026-08-05 | 3.230 | 3.280 | 3.220 | 3.260 | 3.260 | 105,100 |
| 2026-08-04 | 3.270 | 3.300 | 3.210 | 3.260 | 3.260 | 67,100 |
| 2026-08-03 | 3.200 | 3.230 | 3.190 | 3.230 | 3.230 | 103,370 |
| 2026-07-31 | 3.180 | 3.250 | 3.180 | 3.190 | 3.190 | 133,600 |
| 2026-07-30 | 3.210 | 3.260 | 3.110 | 3.160 | 3.160 | 249,600 |
| 2026-07-29 | 3.100 | 3.290 | 3.090 | 3.230 | 3.230 | 372,633 |
| 2026-07-28 | 3.010 | 3.110 | 3.010 | 3.080 | 3.080 | 88,100 |
| 2026-07-27 | 3.010 | 3.070 | 3.000 | 3.060 | 3.060 | 104,200 |
| 2026-07-24 | 3.030 | 3.100 | 3.000 | 3.070 | 3.070 | 105,998 |
| 2026-07-23 | 2.910 | 3.030 | 2.910 | 3.030 | 3.030 | 64,400 |
Page 1 of 1 · 60 trading days
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.