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 (%)
Dec 29, 2023 0.8600 1.010 0.8500 0.9800 129,020 +0.08(+9.50%)
Dec 28, 2023 0.8800 0.9300 0.8500 0.8950 75,061 +0.02(+2.84%)
Dec 27, 2023 0.9500 0.9500 0.8362 0.8703 35,442 -0.04(-4.37%)
Dec 26, 2023 0.9531 0.9531 0.8601 0.9101 49,128 -0.01(-1.08%)
Dec 22, 2023 0.9000 0.9299 0.8300 0.9200 36,124 +0.02(+2.22%)
Dec 21, 2023 0.8485 0.9530 0.7662 0.9000 80,500 +0.08(+9.52%)
Dec 20, 2023 0.8200 0.8900 0.8000 0.8218 21,128 -0.03(-3.32%)
Dec 19, 2023 0.8600 0.9000 0.8500 0.8500 11,684 -0.05(-5.55%)
Dec 18, 2023 0.9660 0.9661 0.8600 0.8999 11,576 +0.04(+4.64%)
Dec 15, 2023 0.9000 0.9743 0.8600 0.8600 14,937 -0.09(-9.70%)
Dec 14, 2023 0.9100 0.9745 0.9000 0.9524 4,256 +0.01(+1.32%)
Dec 13, 2023 0.8700 0.9400 0.8700 0.9400 1,067 +0.04(+4.44%)
Dec 12, 2023 0.9200 0.9200 0.8500 0.9000 5,296 +0.01(+0.73%)
Dec 11, 2023 0.8800 0.9000 0.8500 0.8935 15,943 +0.01(+1.53%)
Dec 08, 2023 0.9000 0.9800 0.8800 0.8800 4,959 -0.02(-2.22%)
Dec 07, 2023 0.8990 0.9313 0.8990 0.9000 3,077 +0.00(+0.00%)
Dec 06, 2023 0.9200 0.9700 0.8999 0.9000 5,733 -0.05(-5.21%)
Dec 05, 2023 0.9300 0.9600 0.9100 0.9495 20,209 -0.03(-3.12%)
Dec 04, 2023 0.9700 1.000 0.9416 0.9801 17,899 -0.00(-0.33%)
Dec 01, 2023 1.000 1.024 0.9815 0.9833 10,594 -0.04(-3.60%)
Nov 30, 2023 1.000 1.020 0.9804 1.020 23,504 +0.00(+0.00%)
Nov 29, 2023 0.9800 1.040 0.9770 1.020 10,383 +0.00(+0.00%)
Nov 28, 2023 1.060 1.060 0.9815 1.020 8,022 +0.00(+0.00%)
Nov 27, 2023 1.040 1.070 0.9800 1.020 6,866 +0.01(+0.99%)
Nov 24, 2023 1.020 1.090 1.010 1.010 2,015 -0.01(-0.98%)
Nov 22, 2023 1.050 1.090 1.000 1.020 79,615 +0.00(+0.00%)
Nov 21, 2023 0.9900 1.050 0.9710 1.020 3,738 +0.01(+0.99%)
Nov 20, 2023 1.000 1.010 0.9800 1.010 6,812 -0.03(-2.88%)
Nov 17, 2023 0.9605 1.040 0.9605 1.040 5,308 +0.02(+1.46%)
Nov 16, 2023 1.000 1.040 0.9271 1.025 19,998 +0.00(+0.49%)
Nov 15, 2023 1.090 1.090 0.9950 1.020 21,522 -0.03(-2.86%)
Nov 14, 2023 1.070 1.090 1.020 1.050 96,469 +0.00(+0.00%)
Nov 13, 2023 1.010 1.050 0.9600 1.050 13,797 +0.02(+1.94%)
Nov 10, 2023 1.010 1.030 0.9393 1.030 6,481 +0.02(+1.98%)
Nov 09, 2023 1.010 1.020 1.000 1.010 6,075 +0.00(+0.00%)
Nov 08, 2023 1.010 1.040 1.000 1.010 5,769 +0.00(+0.00%)
Nov 07, 2023 1.000 1.030 0.9425 1.010 8,609 +0.00(+0.00%)
Nov 06, 2023 1.040 1.040 1.010 1.010 2,866 -0.03(-2.88%)
Nov 03, 2023 1.080 1.100 1.010 1.040 51,203 -0.01(-0.95%)
Nov 02, 2023 1.010 1.090 1.010 1.050 72,409 +0.01(+0.96%)
Nov 01, 2023 1.000 1.090 0.9645 1.040 58,580 +0.04(+4.00%)
Oct 31, 2023 0.9800 1.000 0.9799 1.000 9,919 -0.02(-1.96%)
Oct 30, 2023 0.9900 1.020 0.8107 1.020 36,370 +0.02(+2.00%)
Oct 27, 2023 1.040 1.040 1.000 1.000 751 +0.00(+0.00%)
Oct 26, 2023 0.9700 1.010 0.9575 1.000 7,803 +0.00(+0.00%)
Oct 25, 2023 0.9500 1.020 0.9500 1.000 7,357 +0.00(+0.00%)
Oct 24, 2023 1.000 1.040 0.9436 1.000 5,213 -0.02(-1.96%)
Oct 23, 2023 0.9600 1.070 0.9620 1.020 50,077 +0.03(+3.03%)
Oct 20, 2023 0.9600 1.000 0.8783 0.9900 11,748 -0.01(-1.00%)
Oct 19, 2023 0.9700 1.050 0.9700 1.000 3,345 +0.04(+4.17%)
Oct 18, 2023 0.9200 1.050 0.9214 0.9600 13,976 -0.07(-6.80%)
Oct 17, 2023 0.9700 1.030 0.9201 1.030 14,294 +0.02(+1.52%)
Oct 16, 2023 1.070 1.070 1.000 1.015 50,306 +0.01(+1.46%)
Oct 13, 2023 0.9900 1.030 0.9300 1.000 4,665 +0.00(+0.00%)
Oct 12, 2023 0.9600 1.040 0.9600 1.000 2,513 -0.01(-0.99%)
Oct 11, 2023 1.023 1.030 0.9645 1.010 18,109 -0.01(-0.98%)
Oct 10, 2023 1.010 1.020 0.9900 1.020 13,435 +0.06(+6.25%)
Oct 09, 2023 1.000 1.020 0.9100 0.9600 18,672 -0.04(-4.00%)
Oct 06, 2023 1.020 1.050 0.9700 1.000 18,445 +0.00(+0.00%)
Oct 05, 2023 1.020 1.080 0.9950 1.000 16,280 -0.04(-3.85%)
Oct 04, 2023 1.030 1.110 1.020 1.040 91,024 +0.03(+2.97%)
Oct 03, 2023 0.9900 1.060 0.9900 1.010 34,963 -0.01(-0.74%)
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.