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 (%)
Jan 31, 2024 0.4258 0.4399 0.3600 0.4100 879,972 +0.03(+8.32%)
Jan 30, 2024 0.4800 0.4802 0.3402 0.3785 131,116 -0.10(-21.18%)
Jan 29, 2024 0.5960 0.6206 0.4625 0.4802 71,416 -0.15(-23.78%)
Jan 26, 2024 0.6500 0.6590 0.5823 0.6300 37,650 -0.03(-4.53%)
Jan 25, 2024 0.6900 0.6900 0.6406 0.6599 47,394 +0.01(+2.01%)
Jan 24, 2024 0.7000 0.7000 0.6006 0.6469 39,555 +0.03(+4.19%)
Jan 23, 2024 0.7460 0.7460 0.6209 0.6209 20,492 -0.06(-8.66%)
Jan 22, 2024 0.7500 0.7500 0.6700 0.6798 13,577 -0.07(-9.36%)
Jan 19, 2024 0.8000 0.8000 0.7500 0.7500 6,343 -0.02(-3.21%)
Jan 18, 2024 0.7460 0.8200 0.7460 0.7749 7,463 +0.00(+0.64%)
Jan 17, 2024 0.7600 0.7700 0.7500 0.7700 8,357 +0.01(+1.18%)
Jan 16, 2024 0.7815 0.7979 0.7500 0.7610 4,892 -0.03(-3.43%)
Jan 12, 2024 0.7700 0.8099 0.7700 0.7880 8,085 +0.01(+1.32%)
Jan 11, 2024 0.7683 0.7998 0.7683 0.7777 9,784 -0.02(-2.79%)
Jan 10, 2024 0.8500 0.8501 0.7800 0.8000 44,184 -0.06(-7.46%)
Jan 09, 2024 0.9000 0.9100 0.8600 0.8645 7,077 -0.04(-3.92%)
Jan 08, 2024 0.9100 0.9497 0.8900 0.8998 15,321 -0.05(-5.28%)
Jan 05, 2024 0.9500 0.9700 0.9100 0.9500 9,406 +0.04(+4.09%)
Jan 04, 2024 0.9200 0.9500 0.8800 0.9127 65,023 -0.01(-1.33%)
Jan 03, 2024 0.9030 0.9500 0.8800 0.9250 56,898 +0.02(+2.77%)
Jan 02, 2024 0.9300 0.9799 0.9000 0.9001 50,144 -0.08(-8.15%)
Dec 29, 2023 0.8600 1.010 0.8500 0.9800 129,020 +0.08(+9.50%)
Dec 28, 2023 0.8800 0.9300 0.8500 0.8950 75,061 +0.02(+2.84%)
Dec 27, 2023 0.9500 0.9500 0.8362 0.8703 35,442 -0.04(-4.37%)
Dec 26, 2023 0.9531 0.9531 0.8601 0.9101 49,128 -0.01(-1.08%)
Dec 22, 2023 0.9000 0.9299 0.8300 0.9200 36,124 +0.02(+2.22%)
Dec 21, 2023 0.8485 0.9530 0.7662 0.9000 80,500 +0.08(+9.52%)
Dec 20, 2023 0.8200 0.8900 0.8000 0.8218 21,128 -0.03(-3.32%)
Dec 19, 2023 0.8600 0.9000 0.8500 0.8500 11,684 -0.05(-5.55%)
Dec 18, 2023 0.9660 0.9661 0.8600 0.8999 11,576 +0.04(+4.64%)
Dec 15, 2023 0.9000 0.9743 0.8600 0.8600 14,937 -0.09(-9.70%)
Dec 14, 2023 0.9100 0.9745 0.9000 0.9524 4,256 +0.01(+1.32%)
Dec 13, 2023 0.8700 0.9400 0.8700 0.9400 1,067 +0.04(+4.44%)
Dec 12, 2023 0.9200 0.9200 0.8500 0.9000 5,296 +0.01(+0.73%)
Dec 11, 2023 0.8800 0.9000 0.8500 0.8935 15,943 +0.01(+1.53%)
Dec 08, 2023 0.9000 0.9800 0.8800 0.8800 4,959 -0.02(-2.22%)
Dec 07, 2023 0.8990 0.9313 0.8990 0.9000 3,077 +0.00(+0.00%)
Dec 06, 2023 0.9200 0.9700 0.8999 0.9000 5,733 -0.05(-5.21%)
Dec 05, 2023 0.9300 0.9600 0.9100 0.9495 20,209 -0.03(-3.12%)
Dec 04, 2023 0.9700 1.000 0.9416 0.9801 17,899 -0.00(-0.33%)
Dec 01, 2023 1.000 1.024 0.9815 0.9833 10,594 -0.04(-3.60%)
Nov 30, 2023 1.000 1.020 0.9804 1.020 23,504 +0.00(+0.00%)
Nov 29, 2023 0.9800 1.040 0.9770 1.020 10,383 +0.00(+0.00%)
Nov 28, 2023 1.060 1.060 0.9815 1.020 8,022 +0.00(+0.00%)
Nov 27, 2023 1.040 1.070 0.9800 1.020 6,866 +0.01(+0.99%)
Nov 24, 2023 1.020 1.090 1.010 1.010 2,015 -0.01(-0.98%)
Nov 22, 2023 1.050 1.090 1.000 1.020 79,615 +0.00(+0.00%)
Nov 21, 2023 0.9900 1.050 0.9710 1.020 3,738 +0.01(+0.99%)
Nov 20, 2023 1.000 1.010 0.9800 1.010 6,812 -0.03(-2.88%)
Nov 17, 2023 0.9605 1.040 0.9605 1.040 5,308 +0.02(+1.46%)
Nov 16, 2023 1.000 1.040 0.9271 1.025 19,998 +0.00(+0.49%)
Nov 15, 2023 1.090 1.090 0.9950 1.020 21,522 -0.03(-2.86%)
Nov 14, 2023 1.070 1.090 1.020 1.050 96,469 +0.00(+0.00%)
Nov 13, 2023 1.010 1.050 0.9600 1.050 13,797 +0.02(+1.94%)
Nov 10, 2023 1.010 1.030 0.9393 1.030 6,481 +0.02(+1.98%)
Nov 09, 2023 1.010 1.020 1.000 1.010 6,075 +0.00(+0.00%)
Nov 08, 2023 1.010 1.040 1.000 1.010 5,769 +0.00(+0.00%)
Nov 07, 2023 1.000 1.030 0.9425 1.010 8,609 +0.00(+0.00%)
Nov 06, 2023 1.040 1.040 1.010 1.010 2,866 -0.03(-2.88%)
Nov 03, 2023 1.080 1.100 1.010 1.040 51,203 -0.01(-0.95%)
Nov 02, 2023 1.010 1.090 1.010 1.050 72,409 +0.01(+0.96%)
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.