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 (%)
Jun 30, 2022 1.650 1.700 1.600 1.680 126,148 -0.01(-0.59%)
Jun 29, 2022 1.730 1.750 1.600 1.690 151,093 -0.06(-3.43%)
Jun 28, 2022 1.690 1.800 1.690 1.750 166,089 +0.04(+2.34%)
Jun 27, 2022 1.740 1.770 1.660 1.710 108,168 -0.06(-3.39%)
Jun 24, 2022 1.710 1.790 1.710 1.770 107,853 +0.04(+2.31%)
Jun 23, 2022 1.750 1.830 1.700 1.730 109,557 -0.05(-2.81%)
Jun 22, 2022 1.800 1.830 1.690 1.780 115,963 -0.11(-5.82%)
Jun 21, 2022 1.830 1.900 1.830 1.890 112,783 +0.11(+6.18%)
Jun 17, 2022 1.700 1.800 1.670 1.780 334,249 +0.11(+6.59%)
Jun 16, 2022 1.620 1.671 1.600 1.670 118,623 -0.01(-0.60%)
Jun 15, 2022 1.620 1.705 1.599 1.680 109,671 +0.02(+1.20%)
Jun 14, 2022 1.570 1.740 1.550 1.660 105,999 +0.09(+6.07%)
Jun 13, 2022 1.680 1.680 1.485 1.565 99,509 -0.10(-6.29%)
Jun 10, 2022 1.740 1.770 1.650 1.670 56,320 -0.07(-4.02%)
Jun 09, 2022 1.690 1.765 1.675 1.740 114,308 +0.02(+1.16%)
Jun 08, 2022 1.770 1.790 1.705 1.720 52,975 -0.04(-2.27%)
Jun 07, 2022 1.800 1.810 1.660 1.760 116,271 +0.00(+0.00%)
Jun 06, 2022 1.900 1.900 1.720 1.760 103,144 +0.00(+0.00%)
Jun 03, 2022 1.660 1.770 1.653 1.760 116,277 +0.05(+2.92%)
Jun 02, 2022 1.780 1.860 1.650 1.710 52,571 -0.07(-3.93%)
Jun 01, 2022 1.800 1.900 1.750 1.780 164,289 -0.03(-1.66%)
May 31, 2022 1.760 1.850 1.660 1.810 71,157 +0.02(+1.12%)
May 27, 2022 1.770 1.820 1.690 1.790 81,521 +0.03(+1.70%)
May 26, 2022 1.730 1.770 1.610 1.760 118,322 +0.08(+4.76%)
May 25, 2022 1.590 1.700 1.590 1.680 120,305 +0.10(+6.33%)
May 24, 2022 1.580 1.690 1.510 1.580 390,662 +0.00(+0.00%)
May 23, 2022 1.420 1.580 1.400 1.580 105,425 +0.11(+7.48%)
May 20, 2022 1.480 1.570 1.430 1.470 106,534 -0.01(-0.68%)
May 19, 2022 1.490 1.500 1.400 1.480 52,845 +0.00(+0.00%)
May 18, 2022 1.450 1.540 1.290 1.480 146,312 +0.01(+0.68%)
May 17, 2022 1.530 1.570 1.400 1.470 108,769 -0.03(-2.00%)
May 16, 2022 1.470 1.560 1.450 1.500 50,970 +0.06(+4.53%)
May 13, 2022 1.380 1.480 1.380 1.435 54,710 +0.08(+6.30%)
May 12, 2022 1.330 1.350 1.201 1.350 51,650 +0.02(+1.50%)
May 11, 2022 1.170 1.420 1.170 1.330 155,657 +0.15(+12.71%)
May 10, 2022 1.200 1.250 1.050 1.180 150,259 +0.03(+2.61%)
May 09, 2022 1.120 1.150 1.060 1.150 102,282 +0.02(+1.77%)
May 06, 2022 1.230 1.230 1.130 1.130 63,921 -0.08(-6.61%)
May 05, 2022 1.280 1.280 1.150 1.210 51,400 -0.04(-3.20%)
May 04, 2022 1.190 1.302 1.160 1.250 62,089 +0.08(+6.84%)
May 03, 2022 1.220 1.220 1.130 1.170 40,978 +0.00(+0.00%)
May 02, 2022 1.220 1.240 1.100 1.170 51,057 -0.06(-4.88%)
Apr 29, 2022 1.180 1.280 1.160 1.230 30,975 +0.01(+0.82%)
Apr 28, 2022 1.180 1.300 1.140 1.220 100,670 +0.03(+2.52%)
Apr 27, 2022 1.170 1.220 1.170 1.190 51,163 +0.01(+0.85%)
Apr 26, 2022 1.140 1.180 1.110 1.180 31,940 +0.06(+5.36%)
Apr 25, 2022 1.100 1.130 1.070 1.120 40,929 -0.06(-5.08%)
Apr 22, 2022 1.250 1.250 1.120 1.180 45,176 -0.08(-6.35%)
Apr 21, 2022 1.220 1.260 1.200 1.260 51,286 +0.02(+1.61%)
Apr 20, 2022 1.220 1.240 1.170 1.240 52,696 +0.00(+0.00%)
Apr 19, 2022 1.210 1.250 1.151 1.240 72,950 +0.03(+2.48%)
Apr 18, 2022 1.130 1.220 1.120 1.210 42,292 +0.07(+6.14%)
Apr 14, 2022 1.060 1.150 1.060 1.140 60,574 +0.04(+3.64%)
Apr 13, 2022 1.250 1.270 1.100 1.100 333,111 -0.02(-1.79%)
Apr 12, 2022 1.060 1.150 0.9703 1.120 66,126 +0.06(+5.66%)
Apr 11, 2022 1.060 1.140 1.040 1.060 50,789 -0.03(-2.75%)
Apr 08, 2022 1.140 1.170 1.050 1.090 103,044 -0.05(-4.39%)
Apr 07, 2022 1.110 1.260 1.050 1.140 105,547 +0.01(+0.88%)
Apr 06, 2022 1.160 1.200 1.080 1.130 140,155 -0.03(-2.59%)
Apr 05, 2022 1.240 1.250 1.070 1.160 135,550 -0.06(-4.92%)
Apr 04, 2022 1.090 1.220 1.090 1.220 165,379 +0.11(+9.91%)
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.