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 (%)
May 29, 2020 5.936 5.936 5.108 5.108 93,012 -1.07(-17.32%)
May 28, 2020 5.576 6.518 5.280 6.178 29,075 +0.58(+10.33%)
May 27, 2020 5.452 5.651 5.292 5.600 15,013 +0.32(+6.01%)
May 26, 2020 5.600 5.760 5.280 5.282 19,933 -0.48(-8.29%)
May 22, 2020 5.840 6.070 5.464 5.760 12,937 -0.07(-1.21%)
May 21, 2020 6.040 6.239 5.601 5.830 15,943 -0.41(-6.56%)
May 20, 2020 5.749 6.240 5.201 6.240 20,092 +0.41(+7.05%)
May 19, 2020 5.758 6.080 5.510 5.829 13,797 +0.32(+5.78%)
May 18, 2020 5.398 5.763 4.977 5.510 14,842 +0.15(+2.79%)
May 15, 2020 5.960 6.521 5.281 5.361 22,600 -0.72(-11.83%)
May 14, 2020 7.120 7.280 6.000 6.080 16,365 -1.12(-15.56%)
May 13, 2020 7.840 7.920 6.800 7.200 18,762 -0.60(-7.71%)
May 12, 2020 7.680 7.840 7.548 7.802 14,315 +0.18(+2.42%)
May 11, 2020 7.600 8.000 7.440 7.618 14,989 +0.18(+2.39%)
May 08, 2020 7.223 7.680 7.223 7.440 15,137 -0.01(-0.09%)
May 07, 2020 7.700 7.700 7.282 7.446 13,993 +0.13(+1.74%)
May 06, 2020 7.360 7.360 7.040 7.319 17,274 +0.04(+0.54%)
May 05, 2020 7.190 7.840 6.879 7.280 16,836 +0.40(+5.81%)
May 04, 2020 7.521 7.521 6.720 6.880 23,475 -0.47(-6.40%)
May 01, 2020 7.444 7.621 6.960 7.350 14,725 -0.49(-6.24%)
Apr 30, 2020 7.040 7.920 6.480 7.840 22,582 +0.80(+11.39%)
Apr 29, 2020 7.040 7.200 6.677 7.038 21,337 -0.00(-0.02%)
Apr 28, 2020 7.200 7.201 6.880 7.040 20,454 -0.16(-2.22%)
Apr 27, 2020 6.400 7.200 6.240 7.200 23,736 +0.80(+12.50%)
Apr 24, 2020 5.799 6.480 5.799 6.400 16,312 +0.44(+7.38%)
Apr 23, 2020 6.000 6.000 5.600 5.960 18,861 -0.04(-0.67%)
Apr 22, 2020 5.760 6.072 5.678 6.000 20,644 +0.24(+4.17%)
Apr 21, 2020 5.916 6.018 5.550 5.760 12,723 +0.02(+0.28%)
Apr 20, 2020 5.520 5.800 5.520 5.744 16,348 +0.30(+5.57%)
Apr 17, 2020 5.642 5.920 5.200 5.441 23,487 -0.40(-6.84%)
Apr 16, 2020 5.440 6.000 5.067 5.840 26,794 +0.51(+9.48%)
Apr 15, 2020 5.518 5.766 4.960 5.334 30,568 -0.51(-8.66%)
Apr 14, 2020 5.600 6.109 5.600 5.840 16,351 +0.15(+2.67%)
Apr 13, 2020 5.598 6.508 5.360 5.688 30,256 +0.33(+6.23%)
Apr 09, 2020 6.720 7.008 4.800 5.354 24,750 -1.05(-16.34%)
Apr 08, 2020 6.800 7.040 5.296 6.400 10,107 -0.16(-2.44%)
Apr 07, 2020 6.800 6.798 6.509 6.560 13,578 +0.16(+2.50%)
Apr 06, 2020 6.640 6.798 6.288 6.400 15,929 +0.00(+0.00%)
Apr 03, 2020 6.484 7.040 6.018 6.400 14,312 +0.00(+0.00%)
Apr 02, 2020 6.480 6.880 6.320 6.400 13,364 -0.24(-3.61%)
Apr 01, 2020 7.040 7.040 6.016 6.640 13,543 -0.08(-1.19%)
Mar 31, 2020 6.720 7.200 6.560 6.720 15,379 -0.48(-6.67%)
Mar 30, 2020 6.800 7.200 6.048 7.200 14,362 +0.09(+1.24%)
Mar 27, 2020 6.337 7.440 6.337 7.112 14,162 +0.07(+1.02%)
Mar 26, 2020 7.188 7.280 6.152 7.040 13,927 -0.40(-5.38%)
Mar 25, 2020 7.440 8.480 7.281 7.440 3,803 -0.24(-3.12%)
Mar 24, 2020 7.396 7.992 7.232 7.680 11,037 +0.40(+5.48%)
Mar 23, 2020 7.944 8.000 7.200 7.281 5,685 -0.72(-8.99%)
Mar 20, 2020 7.680 8.240 7.680 8.000 3,500 +0.00(+0.00%)
Mar 19, 2020 8.240 8.480 7.240 8.000 11,730 -0.40(-4.76%)
Mar 18, 2020 8.080 8.800 7.280 8.400 11,215 +0.40(+5.00%)
Mar 17, 2020 7.679 8.400 7.240 8.000 9,208 +0.32(+4.17%)
Mar 16, 2020 6.811 8.080 5.735 7.680 6,381 +0.28(+3.74%)
Mar 13, 2020 7.744 8.000 7.040 7.403 12,050 -0.12(-1.55%)
Mar 12, 2020 8.720 8.880 7.371 7.520 14,494 -1.04(-12.15%)
Mar 11, 2020 8.880 8.960 8.240 8.560 11,991 -0.40(-4.46%)
Mar 10, 2020 9.120 9.120 8.639 8.960 8,683 +0.00(+0.00%)
Mar 09, 2020 8.720 9.040 8.080 8.960 10,060 -0.08(-0.88%)
Mar 06, 2020 9.040 9.200 8.800 9.040 8,300 +0.00(+0.00%)
Mar 05, 2020 9.120 9.200 8.800 9.040 13,796 -0.24(-2.59%)
Mar 04, 2020 8.880 9.280 8.720 9.280 11,407 +0.24(+2.65%)
Mar 03, 2020 9.040 9.280 8.640 9.040 13,016 -0.16(-1.74%)
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.