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 (%)
Jul 31, 2020 4.804 5.430 4.804 5.176 55,775 +0.23(+4.69%)
Jul 30, 2020 4.920 4.944 4.739 4.944 22,917 -0.02(-0.32%)
Jul 29, 2020 4.720 4.960 4.720 4.960 19,798 +0.00(+0.02%)
Jul 28, 2020 4.880 4.959 4.680 4.959 30,300 +0.16(+3.30%)
Jul 27, 2020 5.024 5.024 4.642 4.801 20,278 -0.08(-1.64%)
Jul 24, 2020 5.028 5.028 4.416 4.881 29,787 -0.08(-1.52%)
Jul 23, 2020 5.031 5.132 4.880 4.956 25,358 -0.08(-1.49%)
Jul 22, 2020 5.199 5.200 4.874 5.031 23,680 +0.08(+1.60%)
Jul 21, 2020 4.960 4.960 4.752 4.952 27,065 +0.13(+2.65%)
Jul 20, 2020 5.040 5.080 4.640 4.824 37,947 +0.02(+0.50%)
Jul 17, 2020 4.880 4.960 4.728 4.800 55,050 +0.16(+3.45%)
Jul 16, 2020 5.120 5.120 4.480 4.640 24,358 +0.00(+0.00%)
Jul 15, 2020 4.655 4.944 4.409 4.640 34,493 -0.16(-3.32%)
Jul 14, 2020 5.000 5.024 4.564 4.799 34,605 -0.25(-4.94%)
Jul 13, 2020 5.200 5.217 4.960 5.049 27,569 -0.27(-5.00%)
Jul 10, 2020 5.438 5.438 5.040 5.314 27,100 +0.11(+2.20%)
Jul 09, 2020 5.440 5.440 5.120 5.200 40,658 +0.15(+3.01%)
Jul 08, 2020 5.006 5.432 4.978 5.048 44,821 +0.04(+0.70%)
Jul 07, 2020 5.050 5.258 4.960 5.013 24,913 -0.06(-1.28%)
Jul 06, 2020 5.104 5.200 4.905 5.078 29,772 -0.08(-1.60%)
Jul 02, 2020 5.201 5.438 4.980 5.160 18,212 -0.03(-0.57%)
Jul 01, 2020 5.405 5.405 5.041 5.190 16,050 -0.01(-0.20%)
Jun 30, 2020 5.520 5.680 5.130 5.200 45,732 -0.40(-7.14%)
Jun 29, 2020 5.440 5.760 5.280 5.600 13,073 +0.06(+1.08%)
Jun 26, 2020 5.680 5.920 5.538 5.540 16,575 -0.36(-6.11%)
Jun 25, 2020 5.760 6.320 5.680 5.901 18,105 +0.06(+0.99%)
Jun 24, 2020 5.806 6.240 5.806 5.843 20,201 -0.62(-9.62%)
Jun 23, 2020 6.270 6.766 5.920 6.465 22,323 +0.00(+0.01%)
Jun 22, 2020 7.232 7.232 6.320 6.464 22,430 -0.42(-6.16%)
Jun 19, 2020 7.018 7.360 6.880 6.888 14,050 +0.01(+0.10%)
Jun 18, 2020 7.192 7.504 6.800 6.881 26,160 -0.35(-4.86%)
Jun 17, 2020 7.360 7.664 6.641 7.232 18,524 -0.11(-1.51%)
Jun 16, 2020 7.360 7.744 6.885 7.343 43,280 +0.95(+14.92%)
Jun 15, 2020 6.960 6.960 5.616 6.390 44,625 -0.67(-9.55%)
Jun 12, 2020 7.038 11.92 6.400 7.064 318,850 +0.34(+5.12%)
Jun 11, 2020 6.000 6.799 6.000 6.720 24,134 +0.24(+3.69%)
Jun 10, 2020 7.169 7.600 6.240 6.481 35,127 -0.48(-6.89%)
Jun 09, 2020 6.720 7.200 6.400 6.960 16,815 +0.24(+3.57%)
Jun 08, 2020 6.468 6.720 6.371 6.720 25,942 +0.56(+9.09%)
Jun 05, 2020 5.704 6.320 5.682 6.160 18,675 +0.56(+10.00%)
Jun 04, 2020 5.600 5.680 5.280 5.600 13,302 +0.00(+0.00%)
Jun 03, 2020 5.680 5.744 5.280 5.600 21,264 -0.16(-2.78%)
Jun 02, 2020 5.320 5.760 5.320 5.760 19,938 +0.44(+8.27%)
Jun 01, 2020 5.360 5.519 5.120 5.320 19,976 +0.21(+4.15%)
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%)
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.