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, 2023 1.380 1.440 1.320 1.440 46,305 +0.01(+0.70%)
Jul 28, 2023 1.340 1.490 1.290 1.430 115,457 +0.09(+6.72%)
Jul 27, 2023 1.370 1.370 1.280 1.340 16,617 +0.04(+3.08%)
Jul 26, 2023 1.300 1.400 1.290 1.300 58,739 +0.02(+1.56%)
Jul 25, 2023 1.359 1.359 1.235 1.280 53,855 -0.03(-2.29%)
Jul 24, 2023 1.340 1.430 1.270 1.310 51,669 +0.00(+0.00%)
Jul 21, 2023 1.340 1.460 1.250 1.310 51,415 -0.05(-3.68%)
Jul 20, 2023 1.350 1.425 1.320 1.360 31,037 -0.01(-0.73%)
Jul 19, 2023 1.340 1.430 1.340 1.370 24,257 -0.02(-1.44%)
Jul 18, 2023 1.340 1.420 1.300 1.390 53,992 -0.04(-2.80%)
Jul 17, 2023 1.460 1.540 1.300 1.430 36,075 -0.08(-5.30%)
Jul 14, 2023 1.490 1.540 1.400 1.510 50,824 +0.03(+2.03%)
Jul 13, 2023 1.230 1.540 1.230 1.480 118,296 +0.20(+15.62%)
Jul 12, 2023 1.280 1.300 1.155 1.280 17,979 +0.06(+4.92%)
Jul 11, 2023 1.170 1.270 1.131 1.220 21,818 +0.03(+2.52%)
Jul 10, 2023 1.300 1.300 1.115 1.190 51,668 -0.06(-4.80%)
Jul 07, 2023 1.120 1.280 1.100 1.250 22,950 +0.10(+8.70%)
Jul 06, 2023 1.070 1.160 1.070 1.150 13,249 +0.02(+1.77%)
Jul 05, 2023 1.060 1.154 1.060 1.130 15,247 +0.00(+0.00%)
Jul 03, 2023 1.140 1.150 1.070 1.130 21,285 +0.03(+2.73%)
Jun 30, 2023 1.020 1.100 0.9801 1.100 17,770 +0.16(+17.57%)
Jun 29, 2023 1.030 1.070 0.9356 0.9356 5,024 -0.10(-10.04%)
Jun 28, 2023 1.070 1.116 0.9454 1.040 9,077 -0.09(-7.96%)
Jun 27, 2023 1.120 1.140 1.030 1.130 2,984 +0.05(+4.63%)
Jun 26, 2023 1.170 1.170 0.9830 1.080 9,394 -0.04(-3.57%)
Jun 23, 2023 1.090 1.160 1.040 1.120 17,910 -0.02(-1.75%)
Jun 22, 2023 1.200 1.200 1.090 1.140 9,618 +0.03(+2.70%)
Jun 21, 2023 1.080 1.120 1.030 1.110 2,439 -0.03(-2.63%)
Jun 20, 2023 1.160 1.200 1.090 1.140 13,368 -0.05(-4.20%)
Jun 16, 2023 1.250 1.250 1.180 1.190 6,025 -0.05(-4.03%)
Jun 15, 2023 1.280 1.280 1.230 1.240 3,326 -0.03(-2.36%)
Jun 14, 2023 1.195 1.280 1.195 1.270 2,092 +0.01(+0.79%)
Jun 13, 2023 1.300 1.300 1.220 1.260 2,252 -0.02(-1.56%)
Jun 12, 2023 1.300 1.300 1.260 1.280 2,164 +0.01(+0.79%)
Jun 09, 2023 1.260 1.300 1.225 1.270 7,008 -0.03(-2.31%)
Jun 08, 2023 1.290 1.300 1.240 1.300 3,117 +0.02(+1.56%)
Jun 07, 2023 1.200 1.290 1.190 1.280 11,879 +0.06(+4.92%)
Jun 06, 2023 1.210 1.270 1.180 1.220 3,789 -0.03(-2.40%)
Jun 05, 2023 1.200 1.270 1.150 1.250 5,706 +0.01(+0.81%)
Jun 02, 2023 1.150 1.250 1.140 1.240 9,523 +0.11(+9.73%)
Jun 01, 2023 0.9800 1.130 0.9800 1.130 13,465 +0.12(+11.88%)
May 31, 2023 0.9800 1.020 0.9800 1.010 968 +0.01(+1.00%)
May 30, 2023 1.060 1.060 0.9300 1.000 13,888 +0.08(+8.70%)
May 26, 2023 0.9700 1.000 0.9112 0.9200 1,025 -0.08(-8.00%)
May 25, 2023 1.050 1.050 1.000 1.000 834 -0.00(-0.50%)
May 24, 2023 0.9500 1.020 0.9500 1.005 563 +0.01(+1.52%)
May 23, 2023 0.9700 1.030 0.9500 0.9900 12,493 +0.00(+0.00%)
May 22, 2023 1.070 1.080 0.9401 0.9900 5,988 -0.02(-1.98%)
May 19, 2023 1.120 1.140 0.9653 1.010 6,087 -0.08(-7.34%)
May 18, 2023 1.050 1.090 1.040 1.090 2,624 +0.02(+1.87%)
May 17, 2023 1.100 1.110 1.050 1.070 14,852 -0.03(-2.73%)
May 16, 2023 1.110 1.180 1.100 1.100 1,441 -0.05(-4.36%)
May 15, 2023 1.160 1.250 1.150 1.150 23,745 -0.01(-0.85%)
May 12, 2023 1.220 1.260 1.150 1.160 13,989 -0.07(-5.69%)
May 11, 2023 1.210 1.250 1.200 1.230 3,585 +0.01(+0.82%)
May 10, 2023 1.300 1.300 1.170 1.220 14,305 -0.09(-6.87%)
May 09, 2023 1.330 1.330 1.170 1.310 10,459 -0.02(-1.50%)
May 08, 2023 1.390 1.390 1.260 1.330 27,394 -0.10(-6.99%)
May 05, 2023 1.340 1.450 1.330 1.430 10,820 +0.09(+7.09%)
May 04, 2023 1.450 1.450 1.210 1.335 35,786 -0.11(-7.91%)
May 03, 2023 1.420 1.490 1.410 1.450 5,855 -0.04(-2.68%)
May 02, 2023 1.520 1.625 1.330 1.490 72,230 -0.12(-7.45%)
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.