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 (%)
Feb 28, 2022 1.250 1.260 1.160 1.190 124,442 -0.05(-4.03%)
Feb 25, 2022 1.100 1.240 1.066 1.240 113,450 +0.09(+7.83%)
Feb 24, 2022 1.130 1.180 0.9951 1.150 107,578 -0.05(-4.17%)
Feb 23, 2022 1.240 1.260 1.110 1.200 107,194 -0.02(-1.64%)
Feb 22, 2022 1.250 1.250 1.030 1.220 131,307 -0.01(-0.81%)
Feb 18, 2022 1.230 0 +0.03(+2.50%)
Feb 17, 2022 1.320 1.320 1.179 1.200 112,055 -0.14(-10.45%)
Feb 16, 2022 1.130 1.350 1.130 1.340 223,798 +0.15(+12.61%)
Feb 15, 2022 1.030 1.210 0.9858 1.190 325,900 +0.16(+15.53%)
Feb 14, 2022 1.020 1.090 0.9900 1.030 130,582 -0.03(-2.83%)
Feb 11, 2022 1.020 1.070 0.9601 1.060 110,929 +0.06(+6.00%)
Feb 10, 2022 1.050 1.090 0.9899 1.000 229,058 -0.04(-3.85%)
Feb 09, 2022 1.000 1.040 0.9399 1.040 208,989 +0.04(+4.00%)
Feb 08, 2022 0.9500 1.000 0.8977 1.000 168,380 +0.05(+5.25%)
Feb 07, 2022 0.9101 0.9722 0.8801 0.9501 151,338 +0.04(+4.41%)
Feb 04, 2022 0.9100 1.000 0.8899 0.9100 173,674 +0.00(+0.11%)
Feb 03, 2022 0.8998 0.8300 0.9090 158,572 -0.01(-1.32%)
Feb 02, 2022 0.9500 0.9500 0.8600 0.9212 87,629 +0.01(+1.23%)
Feb 01, 2022 0.9500 0.9500 0.8500 0.9100 97,000 -0.02(-1.62%)
Jan 31, 2022 0.8200 0.9250 0.9250 114,891 +0.07(+7.56%)
Jan 28, 2022 0.9000 0.9000 0.8201 0.8600 69,854 -0.02(-2.52%)
Jan 27, 2022 0.9100 0.9300 0.8534 0.8822 120,724 +0.00(+0.17%)
Jan 26, 2022 0.9399 0.9567 0.8800 0.8807 105,141 -0.03(-3.29%)
Jan 25, 2022 1.030 1.070 0.8448 0.9107 158,741 -0.11(-10.72%)
Jan 24, 2022 1.150 1.150 0.9500 1.020 154,190 -0.11(-9.73%)
Jan 21, 2022 1.140 1.160 1.045 1.130 93,701 +0.00(+0.00%)
Jan 20, 2022 1.180 1.190 1.120 1.130 106,623 -0.05(-4.24%)
Jan 19, 2022 1.270 1.270 1.130 1.180 107,494 -0.08(-6.35%)
Jan 18, 2022 1.240 1.270 1.160 1.260 214,147 +0.03(+2.44%)
Jan 14, 2022 1.230 0 +0.03(+2.50%)
Jan 13, 2022 1.280 1.380 1.150 1.200 149,541 -0.11(-8.40%)
Jan 12, 2022 1.310 1.400 1.260 1.310 211,651 +0.00(+0.00%)
Jan 11, 2022 1.300 1.410 1.240 1.310 226,868 +0.04(+3.15%)
Jan 10, 2022 1.190 1.300 1.100 1.270 205,241 +0.08(+6.72%)
Jan 07, 2022 1.110 1.200 1.080 1.190 200,969 +0.09(+8.18%)
Jan 06, 2022 1.100 1.120 1.070 1.100 107,708 +0.03(+2.80%)
Jan 05, 2022 1.130 1.135 1.040 1.070 219,871 -0.06(-5.31%)
Jan 04, 2022 1.010 1.140 1.000 1.130 208,491 +0.08(+7.62%)
Jan 03, 2022 1.050 1.090 0.9616 1.050 219,845 +0.02(+1.94%)
Dec 31, 2021 0.9859 1.050 0.9839 1.030 44,825 +0.00(+0.00%)
Dec 30, 2021 0.9700 1.060 0.9312 1.030 355,068 +0.06(+5.64%)
Dec 29, 2021 0.9800 1.030 0.9075 0.9750 211,575 -0.03(-2.50%)
Dec 28, 2021 0.9400 1.020 0.9400 1.000 100,762 +0.07(+7.81%)
Dec 27, 2021 0.9710 1.000 0.9200 0.9276 71,015 -0.06(-5.73%)
Dec 23, 2021 1.000 1.050 0.9211 0.9840 158,936 -0.04(-3.53%)
Dec 22, 2021 0.9800 1.030 0.9000 1.020 150,847 +0.06(+6.15%)
Dec 21, 2021 0.8791 0.9799 0.8300 0.9609 216,319 +0.12(+14.43%)
Dec 20, 2021 0.8600 0.8926 0.8010 0.8397 1,509,147 -0.07(-7.91%)
Dec 17, 2021 0.9200 1.010 0.8200 0.9118 143,685 -0.01(-1.34%)
Dec 16, 2021 1.120 1.125 0.9000 0.9242 151,932 -0.18(-15.98%)
Dec 15, 2021 1.040 1.120 0.9456 1.100 177,854 +0.00(+0.00%)
Dec 14, 2021 1.160 1.170 1.020 1.100 214,515 -0.01(-0.90%)
Dec 13, 2021 1.150 1.158 1.040 1.110 214,874 +0.04(+3.74%)
Dec 10, 2021 1.060 1.090 1.003 1.070 125,921 +0.01(+0.94%)
Dec 09, 2021 1.090 1.090 0.9800 1.060 116,830 -0.03(-2.75%)
Dec 08, 2021 1.030 1.090 0.9000 1.090 267,360 +0.00(+0.00%)
Dec 07, 2021 0.7900 1.200 0.7800 1.090 1,199,823 +0.30(+37.94%)
Dec 06, 2021 0.7719 0.8449 0.7501 0.7902 133,428 +0.03(+3.96%)
Dec 03, 2021 0.9043 0.9043 0.7290 0.7601 186,394 -0.14(-15.95%)
Dec 02, 2021 1.010 1.070 0.8800 0.9043 80,623 -0.09(-8.66%)
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.