Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.130 1.200 1.100 1.140 47,802 -0.02(-1.72%)
Nov 29, 2021 1.090 1.200 1.090 1.160 122,967 +0.02(+1.75%)
Nov 26, 2021 1.150 1.150 1.100 1.140 36,477 -0.06(-5.00%)
Nov 24, 2021 1.110 1.220 1.080 1.200 107,458 +0.08(+7.14%)
Nov 23, 2021 1.150 1.200 1.050 1.120 138,236 -0.02(-1.75%)
Nov 22, 2021 1.180 1.220 1.071 1.140 142,511 -0.05(-4.20%)
Nov 19, 2021 1.220 1.320 1.180 1.190 141,541 -0.07(-5.56%)
Nov 18, 2021 1.380 1.269 1.250 1.260 403,917 -0.12(-8.70%)
Nov 17, 2021 1.500 1.520 1.370 1.380 161,934 -0.09(-6.12%)
Nov 16, 2021 1.570 1.579 1.440 1.470 1,524,487 -0.10(-6.37%)
Nov 15, 2021 1.540 1.580 1.480 1.570 192,285 +0.02(+1.29%)
Nov 12, 2021 1.520 1.650 1.500 1.550 354,478 +0.05(+3.33%)
Nov 11, 2021 1.500 1.580 1.460 1.500 303,215 -0.04(-2.60%)
Nov 10, 2021 1.490 1.540 217,418 +0.01(+0.65%)
Nov 09, 2021 1.540 1.650 1.460 1.530 285,570 -0.03(-1.92%)
Nov 08, 2021 1.500 1.570 1.460 1.560 94,214 +0.05(+3.31%)
Nov 05, 2021 1.490 1.550 1.460 1.510 122,007 +0.01(+0.67%)
Nov 04, 2021 1.490 1.550 1.450 1.500 112,564 +0.00(+0.00%)
Nov 03, 2021 1.450 1.530 1.430 1.500 100,828 +0.05(+3.45%)
Nov 02, 2021 1.490 1.510 1.440 1.450 52,768 -0.03(-2.03%)
Nov 01, 2021 1.540 1.520 1.480 1.480 57,115 -0.04(-2.63%)
Oct 29, 2021 1.570 1.620 1.480 1.520 155,591 -0.08(-5.00%)
Oct 28, 2021 1.650 1.670 1.570 1.600 152,185 -0.01(-0.62%)
Oct 27, 2021 1.620 1.670 1.565 1.610 171,615 -0.01(-0.62%)
Oct 26, 2021 1.560 1.620 122,442 +0.03(+1.89%)
Oct 25, 2021 1.510 1.630 1.470 1.590 122,045 +0.00(+0.00%)
Oct 22, 2021 1.660 1.710 1.540 1.590 98,862 -0.06(-3.64%)
Oct 21, 2021 1.700 1.730 1.580 1.650 221,120 -0.11(-6.25%)
Oct 20, 2021 1.600 1.790 1.570 1.760 609,528 +0.05(+2.92%)
Oct 19, 2021 1.690 1.770 1.670 1.710 116,564 +0.02(+1.18%)
Oct 18, 2021 1.650 1.797 1.622 1.690 159,264 +0.02(+1.20%)
Oct 15, 2021 1.560 1.710 1.560 1.670 113,085 +0.07(+4.37%)
Oct 14, 2021 1.560 1.670 1.530 1.600 105,606 +0.01(+0.63%)
Oct 13, 2021 1.540 1.700 1.480 1.590 203,870 +0.09(+6.00%)
Oct 12, 2021 1.530 1.530 1.440 1.500 59,738 +0.02(+1.35%)
Oct 11, 2021 1.460 1.510 1.450 1.480 164,978 +0.02(+1.37%)
Oct 08, 2021 1.470 1.490 1.371 1.460 155,974 +0.02(+1.39%)
Oct 07, 2021 1.360 1.480 1.360 1.440 121,781 +0.07(+5.11%)
Oct 06, 2021 1.410 1.470 1.370 1.370 102,707 -0.07(-4.86%)
Oct 05, 2021 1.430 1.500 1.400 1.440 102,981 -0.01(-0.69%)
Oct 04, 2021 1.480 1.520 1.410 1.450 87,961 -0.05(-3.33%)
Oct 01, 2021 1.480 1.530 1.430 1.500 152,056 +0.03(+2.04%)
Sep 30, 2021 1.500 1.570 1.410 1.470 156,365 -0.05(-3.29%)
Sep 29, 2021 1.550 1.550 1.450 1.520 111,421 +0.02(+1.33%)
Sep 28, 2021 1.470 1.520 1.440 1.500 152,091 +0.01(+0.67%)
Sep 27, 2021 1.470 1.520 1.440 1.490 102,688 +0.06(+4.20%)
Sep 24, 2021 1.430 1.480 1.430 1.430 51,416 -0.02(-1.38%)
Sep 23, 2021 1.400 1.460 1.370 1.450 104,609 +0.03(+2.11%)
Sep 22, 2021 1.460 1.490 1.380 1.420 107,414 -0.03(-2.07%)
Sep 21, 2021 1.500 1.500 1.410 1.450 115,755 -0.09(-5.84%)
Sep 20, 2021 1.520 1.540 1.415 1.540 134,475 +0.01(+0.65%)
Sep 17, 2021 1.500 1.560 1.480 1.530 110,734 +0.02(+0.99%)
Sep 16, 2021 1.530 1.600 1.470 1.515 179,733 -0.02(-0.98%)
Sep 15, 2021 1.520 1.590 1.520 1.530 83,411 -0.03(-1.92%)
Sep 14, 2021 1.590 1.670 1.530 1.560 117,107 +0.00(+0.00%)
Sep 13, 2021 1.600 1.600 1.550 1.560 61,756 -0.08(-4.88%)
Sep 10, 2021 1.600 1.680 1.540 1.640 149,452 -0.03(-1.80%)
Sep 09, 2021 1.700 1.740 1.610 1.670 47,914 -0.07(-4.02%)
Sep 08, 2021 1.730 1.810 1.670 1.740 54,654 -0.03(-1.69%)
Sep 07, 2021 1.780 1.834 1.640 1.770 61,603 -0.03(-1.67%)
Sep 03, 2021 1.790 1.850 1.715 1.800 57,521 +0.00(+0.00%)
Sep 02, 2021 1.710 1.820 1.710 1.800 54,799 +0.09(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.