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 (%)
Mar 31, 2022 1.050 1.070 0.9782 1.070 160,925 +0.02(+1.90%)
Mar 30, 2022 1.020 1.050 0.9500 1.050 190,163 +0.05(+5.52%)
Mar 29, 2022 1.050 1.070 0.9500 0.9951 128,159 -0.02(-1.49%)
Mar 28, 2022 0.9600 1.060 0.9412 1.010 164,168 +0.00(+0.01%)
Mar 25, 2022 1.120 1.140 0.9900 1.010 106,318 -0.08(-7.34%)
Mar 24, 2022 1.040 1.110 1.040 1.090 47,945 +0.05(+4.81%)
Mar 23, 2022 1.080 1.200 1.010 1.040 86,286 -0.04(-3.70%)
Mar 22, 2022 1.140 1.230 1.060 1.080 180,069 -0.05(-4.42%)
Mar 21, 2022 1.090 1.230 1.080 1.130 121,418 -0.02(-1.74%)
Mar 18, 2022 1.080 1.150 1.030 1.150 133,135 +0.06(+5.50%)
Mar 17, 2022 1.170 1.255 1.060 1.090 134,361 -0.12(-9.92%)
Mar 16, 2022 1.220 1.320 1.150 1.210 239,918 +0.07(+6.14%)
Mar 15, 2022 1.000 1.200 0.9998 1.140 214,411 +0.17(+17.53%)
Mar 14, 2022 1.100 1.180 0.9300 0.9700 185,702 -0.21(-17.80%)
Mar 11, 2022 1.320 1.320 1.180 1.180 57,245 -0.02(-1.67%)
Mar 10, 2022 1.440 1.443 1.190 1.200 199,917 -0.29(-19.46%)
Mar 09, 2022 1.120 1.550 1.120 1.490 348,708 +0.33(+28.45%)
Mar 08, 2022 1.280 1.280 1.110 1.160 83,513 -0.07(-5.69%)
Mar 07, 2022 1.080 1.310 1.080 1.230 140,157 +0.12(+10.81%)
Mar 04, 2022 1.120 1.161 1.070 1.110 57,129 -0.02(-1.77%)
Mar 03, 2022 1.130 1.160 1.040 1.130 102,488 +0.00(+0.00%)
Mar 02, 2022 1.130 1.150 1.030 1.130 158,547 +0.00(+0.00%)
Mar 01, 2022 1.190 1.190 1.090 1.130 53,651 -0.06(-5.04%)
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%)
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.