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 (%)
May 31, 2018 46.72 47.76 46.64 47.28 23,634 +0.56(+1.20%)
May 30, 2018 46.48 47.84 46.48 46.72 23,129 +0.32(+0.69%)
May 29, 2018 49.04 49.04 45.84 46.40 23,255 -0.08(-0.17%)
May 25, 2018 46.48 46.48 46.48 0 +1.36(+3.01%)
May 24, 2018 46.00 47.36 44.64 45.12 19,532 -1.20(-2.59%)
May 23, 2018 46.56 46.96 45.36 46.32 20,735 -0.24(-0.52%)
May 22, 2018 46.96 48.00 46.00 46.56 20,892 -0.08(-0.17%)
May 21, 2018 46.40 48.16 46.40 46.64 18,078 +0.24(+0.52%)
May 18, 2018 46.88 47.52 45.92 46.40 19,492 -0.40(-0.85%)
May 17, 2018 47.20 48.80 46.56 46.80 17,847 -0.56(-1.18%)
May 16, 2018 49.04 50.64 46.80 47.36 32,104 -0.88(-1.82%)
May 15, 2018 48.80 51.20 47.28 48.24 24,611 +0.32(+0.67%)
May 14, 2018 47.28 49.69 47.28 47.92 20,883 +1.12(+2.39%)
May 11, 2018 44.48 49.60 44.00 46.80 58,629 +2.72(+6.17%)
May 10, 2018 43.84 44.80 43.44 44.08 99,469 +0.16(+0.36%)
May 09, 2018 43.84 44.28 43.20 43.92 14,581 -0.16(-0.36%)
May 08, 2018 44.40 44.72 43.84 44.08 26,837 +0.08(+0.18%)
May 07, 2018 44.00 44.68 43.52 44.00 44,151 +0.32(+0.73%)
May 04, 2018 43.04 43.88 43.04 43.68 30,980 +0.40(+0.92%)
May 03, 2018 43.12 43.92 42.80 43.28 53,018 +0.08(+0.19%)
May 02, 2018 43.04 43.84 42.12 43.20 68,086 -0.56(-1.28%)
May 01, 2018 43.92 44.00 42.88 43.76 23,528 +0.00(+0.00%)
Apr 30, 2018 43.76 44.16 43.36 43.76 15,682 +0.32(+0.74%)
Apr 27, 2018 42.24 44.24 42.24 43.44 25,183 +1.20(+2.84%)
Apr 26, 2018 41.84 43.72 41.68 42.24 17,214 +0.64(+1.54%)
Apr 25, 2018 41.60 42.24 41.44 41.60 31,199 -0.08(-0.19%)
Apr 24, 2018 42.40 42.56 41.28 41.68 31,260 -0.72(-1.70%)
Apr 23, 2018 42.80 44.64 42.08 42.40 12,924 -0.40(-0.93%)
Apr 20, 2018 44.00 44.80 41.52 42.80 41,035 -1.12(-2.55%)
Apr 19, 2018 45.44 45.44 43.28 43.92 16,700 -1.68(-3.68%)
Apr 18, 2018 47.12 47.20 45.28 45.60 10,133 -1.44(-3.06%)
Apr 17, 2018 46.56 47.60 45.92 47.04 16,001 +0.56(+1.20%)
Apr 16, 2018 44.80 47.76 44.56 46.48 22,004 +1.60(+3.57%)
Apr 13, 2018 44.16 47.60 44.16 44.88 10,637 +0.72(+1.63%)
Apr 12, 2018 43.44 46.40 43.44 44.16 29,885 +0.88(+2.03%)
Apr 11, 2018 41.92 43.91 41.92 43.28 12,009 +1.36(+3.24%)
Apr 10, 2018 41.52 42.56 41.04 41.92 29,923 +0.72(+1.75%)
Apr 09, 2018 41.76 42.16 41.04 41.20 30,640 -0.48(-1.15%)
Apr 06, 2018 42.32 42.40 41.01 41.68 33,667 -1.28(-2.98%)
Apr 05, 2018 43.36 44.40 42.40 42.96 35,265 -0.24(-0.56%)
Apr 04, 2018 44.32 44.32 42.72 43.20 59,550 -2.72(-5.92%)
Apr 03, 2018 43.20 45.92 42.40 45.92 45,745 +3.20(+7.49%)
Apr 02, 2018 44.24 46.56 42.24 42.72 76,847 -1.52(-3.44%)
Mar 29, 2018 44.24 44.24 44.24 0 -0.08(-0.18%)
Mar 28, 2018 46.56 46.56 44.08 44.32 18,500 -2.16(-4.65%)
Mar 27, 2018 45.20 46.80 44.40 46.48 35,462 +1.12(+2.47%)
Mar 26, 2018 48.56 48.56 44.24 45.36 57,368 -2.96(-6.13%)
Mar 23, 2018 48.32 48.72 47.36 48.32 47,915 -0.08(-0.17%)
Mar 22, 2018 49.60 49.68 48.16 48.40 33,019 -1.44(-2.89%)
Mar 21, 2018 49.60 50.16 49.60 49.84 44,579 +0.64(+1.30%)
Mar 20, 2018 49.76 50.40 48.32 49.20 37,304 -0.56(-1.13%)
Mar 19, 2018 50.56 50.56 49.28 49.76 15,365 -1.04(-2.05%)
Mar 16, 2018 50.56 51.12 50.24 50.80 27,156 +0.48(+0.95%)
Mar 15, 2018 50.48 51.12 49.76 50.32 17,981 -0.08(-0.16%)
Mar 14, 2018 49.92 50.72 49.92 50.40 25,494 +0.48(+0.96%)
Mar 13, 2018 50.72 51.68 48.40 49.92 33,264 -0.56(-1.11%)
Mar 12, 2018 48.56 50.96 47.92 50.48 56,799 +2.48(+5.17%)
Mar 09, 2018 48.00 48.88 47.12 48.00 91,552 -0.16(-0.33%)
Mar 08, 2018 48.96 49.52 48.00 48.16 35,455 -0.72(-1.47%)
Mar 07, 2018 48.08 48.88 52,620 -1.52(-3.02%)
Mar 06, 2018 53.84 54.16 50.24 50.40 56,275 -3.12(-5.83%)
Mar 05, 2018 56.72 58.00 52.80 53.52 62,972 -1.92(-3.46%)
Mar 02, 2018 53.60 56.72 52.72 55.44 33,128 +1.60(+2.97%)
Mar 01, 2018 53.92 54.05 52.75 53.84 35,673 +0.32(+0.60%)
Feb 28, 2018 58.00 58.48 52.80 53.52 41,223 -4.72(-8.10%)
Feb 27, 2018 58.80 59.12 57.60 58.24 19,031 -0.32(-0.55%)
Feb 26, 2018 60.00 60.00 58.09 58.56 14,865 -0.88(-1.48%)
Feb 23, 2018 59.76 60.88 58.16 59.44 22,049 -0.24(-0.40%)
Feb 22, 2018 58.80 61.20 58.00 59.68 28,199 +0.48(+0.81%)
Feb 21, 2018 58.24 59.70 57.60 59.20 19,605 +0.32(+0.54%)
Feb 20, 2018 60.24 62.24 58.48 58.88 31,337 +0.80(+1.38%)
Feb 16, 2018 58.08 58.08 58.08 0 -0.16(-0.27%)
Feb 15, 2018 55.04 59.92 54.40 58.24 46,107 +3.60(+6.59%)
Feb 14, 2018 54.16 55.84 53.52 54.64 43,520 +0.96(+1.79%)
Feb 13, 2018 54.96 54.96 53.20 53.68 46,258 -0.40(-0.74%)
Feb 12, 2018 53.44 56.00 52.88 54.08 37,685 +0.96(+1.81%)
Feb 09, 2018 53.12 53.92 52.48 53.12 47,838 -0.08(-0.15%)
Feb 08, 2018 54.16 55.28 52.80 53.20 15,982 -1.04(-1.92%)
Feb 07, 2018 54.00 55.84 52.88 54.24 28,106 +0.64(+1.19%)
Feb 06, 2018 54.48 56.80 52.80 53.60 64,481 -2.96(-5.23%)
Feb 05, 2018 60.00 60.08 56.40 56.56 24,116 -3.92(-6.48%)
Feb 02, 2018 59.84 61.24 58.00 60.48 21,524 -0.32(-0.53%)
Feb 01, 2018 61.68 64.15 60.00 60.80 38,654 -0.88(-1.43%)
Jan 31, 2018 66.08 66.39 59.20 61.68 51,376 -4.24(-6.43%)
Jan 30, 2018 66.88 66.88 66.00 65.92 31,041 -0.96(-1.44%)
Jan 29, 2018 67.04 67.19 65.20 66.88 17,716 -0.16(-0.24%)
Jan 26, 2018 70.56 70.56 65.84 67.04 57,673 -3.52(-4.99%)
Jan 25, 2018 70.40 75.92 65.52 70.56 128,441 +0.08(+0.11%)
Jan 24, 2018 62.32 70.80 61.60 70.48 89,879 +8.96(+14.56%)
Jan 23, 2018 60.56 64.00 60.40 61.52 35,087 +0.88(+1.45%)
Jan 22, 2018 62.24 62.72 59.36 60.64 22,342 -0.48(-0.79%)
Jan 19, 2018 58.48 61.80 58.48 61.12 41,606 +2.32(+3.95%)
Jan 18, 2018 56.88 61.20 56.80 58.80 52,393 +2.56(+4.55%)
Jan 17, 2018 56.08 56.72 54.96 56.24 24,713 +0.08(+0.14%)
Jan 16, 2018 56.08 56.51 55.26 56.16 29,148 -0.08(-0.14%)
Jan 12, 2018 56.24 56.24 56.24 0 -3.68(-6.14%)
Jan 11, 2018 59.84 61.44 59.04 59.92 59,916 +0.00(+0.00%)
Jan 10, 2018 60.56 61.60 57.76 59.92 64,728 -1.28(-2.09%)
Jan 09, 2018 60.16 62.80 59.36 61.20 112,662 +1.60(+2.68%)
Jan 08, 2018 56.32 59.84 55.68 59.60 77,896 +5.20(+9.56%)
Jan 05, 2018 51.28 54.88 51.28 54.40 34,298 +3.44(+6.75%)
Jan 04, 2018 53.84 53.84 50.64 50.96 47,312 -1.68(-3.19%)
Jan 03, 2018 52.40 54.85 52.00 52.64 27,797 +0.64(+1.23%)
Jan 02, 2018 54.16 57.60 52.32 52.00 32,120 +0.16(+0.31%)
Dec 29, 2017 51.84 51.84 51.84 0 -1.28(-2.41%)
Dec 28, 2017 53.28 54.15 52.88 53.12 68,996 +0.80(+1.53%)
Dec 27, 2017 51.60 52.40 51.36 52.32 39,196 +0.24(+0.46%)
Dec 26, 2017 53.36 53.36 51.60 52.08 54,420 -1.28(-2.40%)
Dec 22, 2017 53.84 54.16 53.60 53.36 33,619 -0.24(-0.45%)
Dec 21, 2017 53.60 55.12 52.80 53.60 50,812 -0.80(-1.47%)
Dec 20, 2017 56.40 56.40 54.00 54.40 52,753 -1.36(-2.44%)
Dec 19, 2017 54.48 58.00 50.48 55.76 145,041 +2.16(+4.03%)
Dec 18, 2017 58.96 59.52 53.60 53.60 79,429 -6.40(-10.67%)
Dec 15, 2017 59.12 60.00 57.36 60.00 150,793 +0.80(+1.35%)
Dec 14, 2017 63.04 63.28 57.20 59.20 251,184 -4.80(-7.50%)
Dec 13, 2017 52.72 64.41 52.72 64.00 253,957 +10.40(+19.40%)
Dec 12, 2017 50.32 54.80 49.68 53.60 91,585 +2.40(+4.69%)
Dec 11, 2017 47.84 52.72 47.84 51.20 135,333 +3.20(+6.67%)
Dec 08, 2017 45.04 49.12 42.72 48.00 143,076 +3.12(+6.95%)
Dec 07, 2017 39.76 45.20 39.44 44.88 50,981 +6.00(+15.43%)
Dec 06, 2017 39.84 39.84 38.56 38.88 30,108 -0.40(-1.02%)
Dec 05, 2017 40.80 41.28 39.20 39.28 56,133 -1.92(-4.66%)
Dec 04, 2017 40.80 40.80 39.12 41.20 82,517 +1.20(+3.00%)
Dec 01, 2017 38.80 41.44 38.80 40.00 76,650 -1.76(-4.21%)
Nov 30, 2017 40.64 42.40 38.84 41.76 75,591 +1.76(+4.40%)
Nov 29, 2017 42.40 42.50 38.40 40.00 91,615 -1.92(-4.58%)
Nov 28, 2017 40.48 42.24 38.64 41.92 172,651 +1.60(+3.97%)
Nov 27, 2017 40.64 41.60 38.00 40.32 157,971 +1.12(+2.86%)
Nov 24, 2017 46.08 46.08 38.88 39.20 239,444 -6.80(-14.78%)
Nov 22, 2017 50.80 51.28 44.56 46.00 235,183 -6.80(-12.88%)
Nov 21, 2017 58.40 58.40 44.00 52.80 752,559 -6.40(-10.81%)
Nov 20, 2017 58.48 60.72 58.48 59.20 100,366 +1.60(+2.78%)
Nov 17, 2017 65.76 66.24 57.20 57.60 374,775 -9.60(-14.29%)
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.