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 (%)
Aug 31, 2023 1.060 1.110 0.9340 1.030 36,229 +0.01(+0.98%)
Aug 30, 2023 1.080 1.230 0.9470 1.020 167,871 +0.00(+0.00%)
Aug 29, 2023 0.8500 1.020 0.8501 1.020 91,943 +0.14(+15.91%)
Aug 28, 2023 0.8400 0.9148 0.8356 0.8800 38,010 +0.01(+1.15%)
Aug 25, 2023 0.9300 0.9300 0.8373 0.8700 38,292 -0.03(-2.96%)
Aug 24, 2023 0.9300 0.9700 0.8659 0.8965 50,770 -0.06(-6.42%)
Aug 23, 2023 0.9473 1.050 0.9400 0.9580 53,274 -0.02(-2.22%)
Aug 22, 2023 0.9850 1.040 0.9600 0.9798 48,103 -0.03(-2.99%)
Aug 21, 2023 1.030 1.100 0.9710 1.010 50,737 -0.08(-7.34%)
Aug 18, 2023 1.140 1.200 1.090 1.090 40,716 -0.06(-5.22%)
Aug 17, 2023 1.120 1.150 1.049 1.150 35,779 +0.00(+0.00%)
Aug 16, 2023 1.150 1.190 1.090 1.150 38,569 -0.02(-1.71%)
Aug 15, 2023 1.270 1.270 1.165 1.170 44,775 -0.08(-6.40%)
Aug 14, 2023 1.340 1.340 1.220 1.250 52,500 -0.05(-3.85%)
Aug 11, 2023 1.370 1.370 1.261 1.300 50,504 -0.02(-1.52%)
Aug 10, 2023 1.270 1.440 1.270 1.320 92,277 +0.04(+3.13%)
Aug 09, 2023 1.290 1.390 1.270 1.280 55,968 +0.00(+0.00%)
Aug 08, 2023 1.230 1.300 1.260 1.280 47,920 -0.01(-0.78%)
Aug 07, 2023 1.420 1.420 1.240 1.290 91,536 -0.12(-8.51%)
Aug 04, 2023 1.400 1.480 1.350 1.410 63,897 -0.05(-3.42%)
Aug 03, 2023 1.340 1.480 1.335 1.460 61,501 +0.10(+7.35%)
Aug 02, 2023 1.350 1.460 1.320 1.360 41,514 -0.03(-2.42%)
Aug 01, 2023 1.380 1.500 1.340 1.394 54,421 -0.05(-3.22%)
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%)
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.