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 29, 2021 1.570 1.620 1.480 1.520 155,591 -0.08(-5.00%)
Oct 28, 2021 1.650 1.670 1.570 1.600 152,185 -0.01(-0.62%)
Oct 27, 2021 1.620 1.670 1.565 1.610 171,615 -0.01(-0.62%)
Oct 26, 2021 1.560 1.620 122,442 +0.03(+1.89%)
Oct 25, 2021 1.510 1.630 1.470 1.590 122,045 +0.00(+0.00%)
Oct 22, 2021 1.660 1.710 1.540 1.590 98,862 -0.06(-3.64%)
Oct 21, 2021 1.700 1.730 1.580 1.650 221,120 -0.11(-6.25%)
Oct 20, 2021 1.600 1.790 1.570 1.760 609,528 +0.05(+2.92%)
Oct 19, 2021 1.690 1.770 1.670 1.710 116,564 +0.02(+1.18%)
Oct 18, 2021 1.650 1.797 1.622 1.690 159,264 +0.02(+1.20%)
Oct 15, 2021 1.560 1.710 1.560 1.670 113,085 +0.07(+4.37%)
Oct 14, 2021 1.560 1.670 1.530 1.600 105,606 +0.01(+0.63%)
Oct 13, 2021 1.540 1.700 1.480 1.590 203,870 +0.09(+6.00%)
Oct 12, 2021 1.530 1.530 1.440 1.500 59,738 +0.02(+1.35%)
Oct 11, 2021 1.460 1.510 1.450 1.480 164,978 +0.02(+1.37%)
Oct 08, 2021 1.470 1.490 1.371 1.460 155,974 +0.02(+1.39%)
Oct 07, 2021 1.360 1.480 1.360 1.440 121,781 +0.07(+5.11%)
Oct 06, 2021 1.410 1.470 1.370 1.370 102,707 -0.07(-4.86%)
Oct 05, 2021 1.430 1.500 1.400 1.440 102,981 -0.01(-0.69%)
Oct 04, 2021 1.480 1.520 1.410 1.450 87,961 -0.05(-3.33%)
Oct 01, 2021 1.480 1.530 1.430 1.500 152,056 +0.03(+2.04%)
Sep 30, 2021 1.500 1.570 1.410 1.470 156,365 -0.05(-3.29%)
Sep 29, 2021 1.550 1.550 1.450 1.520 111,421 +0.02(+1.33%)
Sep 28, 2021 1.470 1.520 1.440 1.500 152,091 +0.01(+0.67%)
Sep 27, 2021 1.470 1.520 1.440 1.490 102,688 +0.06(+4.20%)
Sep 24, 2021 1.430 1.480 1.430 1.430 51,416 -0.02(-1.38%)
Sep 23, 2021 1.400 1.460 1.370 1.450 104,609 +0.03(+2.11%)
Sep 22, 2021 1.460 1.490 1.380 1.420 107,414 -0.03(-2.07%)
Sep 21, 2021 1.500 1.500 1.410 1.450 115,755 -0.09(-5.84%)
Sep 20, 2021 1.520 1.540 1.415 1.540 134,475 +0.01(+0.65%)
Sep 17, 2021 1.500 1.560 1.480 1.530 110,734 +0.02(+0.99%)
Sep 16, 2021 1.530 1.600 1.470 1.515 179,733 -0.02(-0.98%)
Sep 15, 2021 1.520 1.590 1.520 1.530 83,411 -0.03(-1.92%)
Sep 14, 2021 1.590 1.670 1.530 1.560 117,107 +0.00(+0.00%)
Sep 13, 2021 1.600 1.600 1.550 1.560 61,756 -0.08(-4.88%)
Sep 10, 2021 1.600 1.680 1.540 1.640 149,452 -0.03(-1.80%)
Sep 09, 2021 1.700 1.740 1.610 1.670 47,914 -0.07(-4.02%)
Sep 08, 2021 1.730 1.810 1.670 1.740 54,654 -0.03(-1.69%)
Sep 07, 2021 1.780 1.834 1.640 1.770 61,603 -0.03(-1.67%)
Sep 03, 2021 1.790 1.850 1.715 1.800 57,521 +0.00(+0.00%)
Sep 02, 2021 1.710 1.820 1.710 1.800 54,799 +0.09(+5.26%)
Sep 01, 2021 1.600 1.740 1.600 1.710 86,836 +0.09(+5.56%)
Aug 31, 2021 1.610 1.620 1.540 1.620 83,863 +0.00(+0.00%)
Aug 30, 2021 1.630 1.680 1.560 1.620 102,331 -0.02(-1.22%)
Aug 27, 2021 1.650 1.701 1.570 1.640 136,159 -0.01(-0.61%)
Aug 26, 2021 1.640 1.700 1.590 1.650 84,312 -0.01(-0.60%)
Aug 25, 2021 1.620 1.730 1.610 1.660 116,358 +0.09(+5.73%)
Aug 24, 2021 1.620 1.650 1.500 1.570 147,991 +0.01(+0.64%)
Aug 23, 2021 1.710 1.740 1.560 1.560 126,565 -0.13(-7.69%)
Aug 20, 2021 1.860 1.890 1.650 1.690 131,467 -0.17(-9.14%)
Aug 19, 2021 1.870 1.970 1.760 1.860 123,947 -0.06(-3.12%)
Aug 18, 2021 2.020 2.027 1.900 1.920 62,729 -0.08(-4.00%)
Aug 17, 2021 1.930 2.050 1.900 2.000 145,309 +0.10(+5.26%)
Aug 16, 2021 2.000 2.080 1.870 1.900 130,746 -0.16(-7.77%)
Aug 13, 2021 2.060 2.090 1.940 2.060 109,664 +0.02(+0.98%)
Aug 12, 2021 2.040 2.090 2.000 2.040 111,112 +0.00(+0.00%)
Aug 11, 2021 2.000 2.090 1.925 2.040 102,187 +0.05(+2.51%)
Aug 10, 2021 2.100 2.100 1.960 1.990 102,242 -0.06(-2.93%)
Aug 09, 2021 1.960 2.050 1.920 2.050 113,483 +0.14(+7.33%)
Aug 06, 2021 1.900 2.000 1.860 1.910 84,157 +0.00(+0.00%)
Aug 05, 2021 1.820 1.940 1.820 1.910 61,963 +0.04(+2.14%)
Aug 04, 2021 1.840 1.950 1.830 1.870 58,859 -0.01(-0.53%)
Aug 03, 2021 1.910 1.950 1.830 1.880 113,050 -0.06(-3.09%)
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.