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, 2022 1.620 1.760 1.600 1.690 68,486 +0.13(+8.33%)
Nov 29, 2022 1.490 1.610 1.490 1.560 11,724 +0.04(+2.63%)
Nov 28, 2022 1.570 1.580 1.470 1.520 16,393 +0.00(+0.00%)
Nov 25, 2022 1.500 1.550 1.500 1.520 3,492 -0.01(-0.65%)
Nov 23, 2022 1.580 1.600 1.500 1.530 34,606 +0.00(+0.00%)
Nov 22, 2022 1.580 1.600 1.490 1.530 36,635 -0.06(-3.77%)
Nov 21, 2022 1.600 1.600 1.580 1.590 3,186 -0.04(-2.45%)
Nov 18, 2022 1.640 1.660 1.580 1.630 8,211 +0.02(+1.24%)
Nov 17, 2022 1.700 1.708 1.590 1.610 27,826 -0.04(-2.42%)
Nov 16, 2022 1.870 1.870 1.630 1.650 87,788 -0.15(-8.33%)
Nov 15, 2022 1.580 1.800 1.580 1.800 259,219 +0.22(+13.92%)
Nov 14, 2022 1.540 1.610 1.540 1.580 14,064 +0.00(+0.00%)
Nov 11, 2022 1.500 1.620 1.500 1.580 25,514 +0.06(+3.95%)
Nov 10, 2022 1.510 1.570 1.500 1.520 13,486 +0.04(+2.70%)
Nov 09, 2022 1.580 1.640 1.470 1.480 81,135 -0.10(-6.33%)
Nov 08, 2022 1.610 1.690 1.510 1.580 102,678 -0.06(-3.66%)
Nov 07, 2022 1.530 1.650 1.530 1.640 50,318 +0.09(+5.81%)
Nov 04, 2022 1.490 1.570 1.490 1.550 56,034 +0.03(+1.97%)
Nov 03, 2022 1.480 1.540 1.430 1.520 53,456 +0.05(+3.40%)
Nov 02, 2022 1.500 1.510 1.400 1.470 103,672 -0.05(-3.29%)
Nov 01, 2022 1.470 1.540 1.460 1.520 56,385 +0.00(+0.00%)
Oct 31, 2022 1.600 1.640 1.440 1.520 76,070 -0.08(-5.00%)
Oct 28, 2022 1.640 1.660 1.540 1.600 52,972 +0.00(+0.00%)
Oct 27, 2022 1.600 1.660 1.550 1.600 51,326 +0.00(+0.00%)
Oct 26, 2022 1.630 1.680 1.540 1.600 101,131 -0.03(-1.84%)
Oct 25, 2022 1.600 1.670 1.540 1.630 55,141 +0.06(+3.82%)
Oct 24, 2022 1.660 1.660 1.500 1.570 48,959 -0.12(-7.10%)
Oct 21, 2022 1.710 1.740 1.640 1.690 103,055 -0.01(-0.59%)
Oct 20, 2022 1.730 1.740 1.680 1.700 102,421 -0.01(-0.58%)
Oct 19, 2022 1.700 1.780 1.570 1.710 170,522 -0.04(-2.29%)
Oct 18, 2022 1.780 1.800 1.650 1.750 110,816 -0.03(-1.69%)
Oct 17, 2022 1.730 1.800 1.720 1.780 122,339 +0.05(+2.89%)
Oct 14, 2022 1.720 1.800 1.650 1.730 134,231 -0.02(-1.14%)
Oct 13, 2022 1.700 1.780 1.660 1.750 258,343 +0.04(+2.34%)
Oct 12, 2022 1.600 1.720 1.600 1.710 51,887 +0.06(+3.64%)
Oct 11, 2022 1.620 1.675 1.600 1.650 53,493 +0.03(+1.85%)
Oct 10, 2022 1.720 1.750 1.574 1.620 63,375 -0.13(-7.43%)
Oct 07, 2022 1.750 1.803 1.650 1.750 115,436 -0.05(-2.78%)
Oct 06, 2022 1.830 1.850 1.770 1.800 106,340 -0.01(-0.55%)
Oct 05, 2022 1.850 1.870 1.780 1.810 125,370 -0.04(-2.16%)
Oct 04, 2022 1.640 1.850 1.620 1.850 102,437 +0.25(+15.62%)
Oct 03, 2022 1.680 1.680 1.552 1.600 26,461 -0.02(-1.23%)
Sep 30, 2022 1.750 1.770 1.600 1.620 104,866 -0.12(-6.90%)
Sep 29, 2022 1.830 1.830 1.710 1.740 107,070 -0.06(-3.33%)
Sep 28, 2022 1.670 1.800 1.670 1.800 110,125 +0.09(+5.26%)
Sep 27, 2022 1.640 1.730 1.620 1.710 52,107 +0.04(+2.40%)
Sep 26, 2022 1.650 1.720 1.600 1.670 52,046 -0.03(-1.76%)
Sep 23, 2022 1.800 1.800 1.600 1.700 54,735 -0.10(-5.56%)
Sep 22, 2022 1.910 1.953 1.771 1.800 57,940 -0.14(-7.22%)
Sep 21, 2022 1.930 2.020 1.910 1.940 101,205 -0.02(-1.02%)
Sep 20, 2022 1.860 1.960 1.860 1.960 58,231 +0.05(+2.62%)
Sep 19, 2022 1.930 2.020 1.850 1.910 69,605 -0.09(-4.50%)
Sep 16, 2022 2.050 2.075 1.910 2.000 120,298 -0.11(-5.21%)
Sep 15, 2022 2.050 2.151 2.050 2.110 86,626 +0.01(+0.48%)
Sep 14, 2022 2.030 2.120 2.030 2.100 62,190 +0.02(+0.96%)
Sep 13, 2022 2.130 2.130 1.990 2.080 27,090 -0.12(-5.45%)
Sep 12, 2022 2.180 2.220 2.090 2.200 102,878 +0.04(+1.85%)
Sep 09, 2022 2.060 2.170 2.060 2.160 94,601 +0.04(+1.89%)
Sep 08, 2022 2.000 2.160 2.000 2.120 108,220 +0.05(+2.42%)
Sep 07, 2022 2.020 2.100 2.020 2.070 111,553 +0.07(+3.50%)
Sep 06, 2022 1.950 2.030 1.830 2.000 64,805 +0.04(+2.04%)
Sep 02, 2022 2.000 2.000 1.900 1.960 51,813 -0.02(-1.01%)
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.