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 (%)
Oct 31, 2022 1.600 1.640 1.440 1.520 76,070 -0.08(-5.00%)
Oct 28, 2022 1.640 1.660 1.540 1.600 52,972 +0.00(+0.00%)
Oct 27, 2022 1.600 1.660 1.550 1.600 51,326 +0.00(+0.00%)
Oct 26, 2022 1.630 1.680 1.540 1.600 101,131 -0.03(-1.84%)
Oct 25, 2022 1.600 1.670 1.540 1.630 55,141 +0.06(+3.82%)
Oct 24, 2022 1.660 1.660 1.500 1.570 48,959 -0.12(-7.10%)
Oct 21, 2022 1.710 1.740 1.640 1.690 103,055 -0.01(-0.59%)
Oct 20, 2022 1.730 1.740 1.680 1.700 102,421 -0.01(-0.58%)
Oct 19, 2022 1.700 1.780 1.570 1.710 170,522 -0.04(-2.29%)
Oct 18, 2022 1.780 1.800 1.650 1.750 110,816 -0.03(-1.69%)
Oct 17, 2022 1.730 1.800 1.720 1.780 122,339 +0.05(+2.89%)
Oct 14, 2022 1.720 1.800 1.650 1.730 134,231 -0.02(-1.14%)
Oct 13, 2022 1.700 1.780 1.660 1.750 258,343 +0.04(+2.34%)
Oct 12, 2022 1.600 1.720 1.600 1.710 51,887 +0.06(+3.64%)
Oct 11, 2022 1.620 1.675 1.600 1.650 53,493 +0.03(+1.85%)
Oct 10, 2022 1.720 1.750 1.574 1.620 63,375 -0.13(-7.43%)
Oct 07, 2022 1.750 1.803 1.650 1.750 115,436 -0.05(-2.78%)
Oct 06, 2022 1.830 1.850 1.770 1.800 106,340 -0.01(-0.55%)
Oct 05, 2022 1.850 1.870 1.780 1.810 125,370 -0.04(-2.16%)
Oct 04, 2022 1.640 1.850 1.620 1.850 102,437 +0.25(+15.62%)
Oct 03, 2022 1.680 1.680 1.552 1.600 26,461 -0.02(-1.23%)
Sep 30, 2022 1.750 1.770 1.600 1.620 104,866 -0.12(-6.90%)
Sep 29, 2022 1.830 1.830 1.710 1.740 107,070 -0.06(-3.33%)
Sep 28, 2022 1.670 1.800 1.670 1.800 110,125 +0.09(+5.26%)
Sep 27, 2022 1.640 1.730 1.620 1.710 52,107 +0.04(+2.40%)
Sep 26, 2022 1.650 1.720 1.600 1.670 52,046 -0.03(-1.76%)
Sep 23, 2022 1.800 1.800 1.600 1.700 54,735 -0.10(-5.56%)
Sep 22, 2022 1.910 1.953 1.771 1.800 57,940 -0.14(-7.22%)
Sep 21, 2022 1.930 2.020 1.910 1.940 101,205 -0.02(-1.02%)
Sep 20, 2022 1.860 1.960 1.860 1.960 58,231 +0.05(+2.62%)
Sep 19, 2022 1.930 2.020 1.850 1.910 69,605 -0.09(-4.50%)
Sep 16, 2022 2.050 2.075 1.910 2.000 120,298 -0.11(-5.21%)
Sep 15, 2022 2.050 2.151 2.050 2.110 86,626 +0.01(+0.48%)
Sep 14, 2022 2.030 2.120 2.030 2.100 62,190 +0.02(+0.96%)
Sep 13, 2022 2.130 2.130 1.990 2.080 27,090 -0.12(-5.45%)
Sep 12, 2022 2.180 2.220 2.090 2.200 102,878 +0.04(+1.85%)
Sep 09, 2022 2.060 2.170 2.060 2.160 94,601 +0.04(+1.89%)
Sep 08, 2022 2.000 2.160 2.000 2.120 108,220 +0.05(+2.42%)
Sep 07, 2022 2.020 2.100 2.020 2.070 111,553 +0.07(+3.50%)
Sep 06, 2022 1.950 2.030 1.830 2.000 64,805 +0.04(+2.04%)
Sep 02, 2022 2.000 2.000 1.900 1.960 51,813 -0.02(-1.01%)
Sep 01, 2022 1.870 1.990 1.870 1.980 108,165 +0.11(+5.88%)
Aug 31, 2022 1.760 1.890 1.760 1.870 62,175 +0.10(+5.65%)
Aug 30, 2022 1.820 1.850 1.730 1.770 102,527 -0.01(-0.56%)
Aug 29, 2022 1.720 1.840 1.720 1.780 107,348 +0.01(+0.56%)
Aug 26, 2022 1.700 1.800 1.690 1.770 50,991 +0.04(+2.31%)
Aug 25, 2022 1.740 1.835 1.700 1.730 109,240 -0.02(-1.14%)
Aug 24, 2022 1.680 1.800 1.680 1.750 105,567 +0.07(+4.17%)
Aug 23, 2022 2.050 2.150 1.680 1.680 360,167 -0.27(-13.85%)
Aug 22, 2022 2.020 2.100 1.940 1.950 119,527 -0.11(-5.34%)
Aug 19, 2022 2.090 2.100 1.940 2.060 120,362 +0.00(+0.00%)
Aug 18, 2022 1.960 2.120 1.900 2.060 148,408 +0.08(+4.04%)
Aug 17, 2022 2.000 2.000 1.940 1.980 52,047 +0.01(+0.51%)
Aug 16, 2022 1.900 2.000 1.840 1.970 107,092 +0.06(+3.14%)
Aug 15, 2022 1.950 1.950 1.860 1.910 51,317 +0.01(+0.53%)
Aug 12, 2022 1.900 1.980 1.871 1.900 203,881 +0.04(+2.15%)
Aug 11, 2022 1.880 1.940 1.830 1.860 56,676 +0.03(+1.64%)
Aug 10, 2022 1.910 1.910 1.730 1.830 51,112 -0.02(-1.08%)
Aug 09, 2022 1.850 1.980 1.820 1.850 137,470 -0.05(-2.63%)
Aug 08, 2022 1.940 1.950 1.820 1.900 63,321 +0.11(+6.15%)
Aug 05, 2022 1.790 1.940 1.710 1.790 102,651 -0.05(-2.72%)
Aug 04, 2022 1.720 1.840 1.720 1.840 111,845 +0.10(+5.75%)
Aug 03, 2022 1.720 1.740 1.670 1.740 59,730 +0.03(+1.75%)
Aug 02, 2022 1.740 1.770 1.670 1.710 114,781 -0.03(-1.72%)
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.