Indicators

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.936	5.936	5.108	5.108	93,012	-1.07(-17.32%)
May 28, 2020	5.576	6.518	5.280	6.178	29,075	+0.58(+10.33%)
May 27, 2020	5.452	5.651	5.292	5.600	15,013	+0.32(+6.01%)
May 26, 2020	5.600	5.760	5.280	5.282	19,933	-0.48(-8.29%)
May 22, 2020	5.840	6.070	5.464	5.760	12,937	-0.07(-1.21%)
May 21, 2020	6.040	6.239	5.601	5.830	15,943	-0.41(-6.56%)
May 20, 2020	5.749	6.240	5.201	6.240	20,092	+0.41(+7.05%)
May 19, 2020	5.758	6.080	5.510	5.829	13,797	+0.32(+5.78%)
May 18, 2020	5.398	5.763	4.977	5.510	14,842	+0.15(+2.79%)
May 15, 2020	5.960	6.521	5.281	5.361	22,600	-0.72(-11.83%)
May 14, 2020	7.120	7.280	6.000	6.080	16,365	-1.12(-15.56%)
May 13, 2020	7.840	7.920	6.800	7.200	18,762	-0.60(-7.71%)
May 12, 2020	7.680	7.840	7.548	7.802	14,315	+0.18(+2.42%)
May 11, 2020	7.600	8.000	7.440	7.618	14,989	+0.18(+2.39%)
May 08, 2020	7.223	7.680	7.223	7.440	15,137	-0.01(-0.09%)
May 07, 2020	7.700	7.700	7.282	7.446	13,993	+0.13(+1.74%)
May 06, 2020	7.360	7.360	7.040	7.319	17,274	+0.04(+0.54%)
May 05, 2020	7.190	7.840	6.879	7.280	16,836	+0.40(+5.81%)
May 04, 2020	7.521	7.521	6.720	6.880	23,475	-0.47(-6.40%)

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.