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, 2022 1.760 1.850 1.660 1.810 71,157 +0.02(+1.12%)
May 27, 2022 1.770 1.820 1.690 1.790 81,521 +0.03(+1.70%)
May 26, 2022 1.730 1.770 1.610 1.760 118,322 +0.08(+4.76%)
May 25, 2022 1.590 1.700 1.590 1.680 120,305 +0.10(+6.33%)
May 24, 2022 1.580 1.690 1.510 1.580 390,662 +0.00(+0.00%)
May 23, 2022 1.420 1.580 1.400 1.580 105,425 +0.11(+7.48%)
May 20, 2022 1.480 1.570 1.430 1.470 106,534 -0.01(-0.68%)
May 19, 2022 1.490 1.500 1.400 1.480 52,845 +0.00(+0.00%)
May 18, 2022 1.450 1.540 1.290 1.480 146,312 +0.01(+0.68%)
May 17, 2022 1.530 1.570 1.400 1.470 108,769 -0.03(-2.00%)
May 16, 2022 1.470 1.560 1.450 1.500 50,970 +0.06(+4.53%)
May 13, 2022 1.380 1.480 1.380 1.435 54,710 +0.08(+6.30%)
May 12, 2022 1.330 1.350 1.201 1.350 51,650 +0.02(+1.50%)
May 11, 2022 1.170 1.420 1.170 1.330 155,657 +0.15(+12.71%)
May 10, 2022 1.200 1.250 1.050 1.180 150,259 +0.03(+2.61%)
May 09, 2022 1.120 1.150 1.060 1.150 102,282 +0.02(+1.77%)
May 06, 2022 1.230 1.230 1.130 1.130 63,921 -0.08(-6.61%)
May 05, 2022 1.280 1.280 1.150 1.210 51,400 -0.04(-3.20%)
May 04, 2022 1.190 1.302 1.160 1.250 62,089 +0.08(+6.84%)
May 03, 2022 1.220 1.220 1.130 1.170 40,978 +0.00(+0.00%)
May 02, 2022 1.220 1.240 1.100 1.170 51,057 -0.06(-4.88%)
Apr 29, 2022 1.180 1.280 1.160 1.230 30,975 +0.01(+0.82%)
Apr 28, 2022 1.180 1.300 1.140 1.220 100,670 +0.03(+2.52%)
Apr 27, 2022 1.170 1.220 1.170 1.190 51,163 +0.01(+0.85%)
Apr 26, 2022 1.140 1.180 1.110 1.180 31,940 +0.06(+5.36%)
Apr 25, 2022 1.100 1.130 1.070 1.120 40,929 -0.06(-5.08%)
Apr 22, 2022 1.250 1.250 1.120 1.180 45,176 -0.08(-6.35%)
Apr 21, 2022 1.220 1.260 1.200 1.260 51,286 +0.02(+1.61%)
Apr 20, 2022 1.220 1.240 1.170 1.240 52,696 +0.00(+0.00%)
Apr 19, 2022 1.210 1.250 1.151 1.240 72,950 +0.03(+2.48%)
Apr 18, 2022 1.130 1.220 1.120 1.210 42,292 +0.07(+6.14%)
Apr 14, 2022 1.060 1.150 1.060 1.140 60,574 +0.04(+3.64%)
Apr 13, 2022 1.250 1.270 1.100 1.100 333,111 -0.02(-1.79%)
Apr 12, 2022 1.060 1.150 0.9703 1.120 66,126 +0.06(+5.66%)
Apr 11, 2022 1.060 1.140 1.040 1.060 50,789 -0.03(-2.75%)
Apr 08, 2022 1.140 1.170 1.050 1.090 103,044 -0.05(-4.39%)
Apr 07, 2022 1.110 1.260 1.050 1.140 105,547 +0.01(+0.88%)
Apr 06, 2022 1.160 1.200 1.080 1.130 140,155 -0.03(-2.59%)
Apr 05, 2022 1.240 1.250 1.070 1.160 135,550 -0.06(-4.92%)
Apr 04, 2022 1.090 1.220 1.090 1.220 165,379 +0.11(+9.91%)
Apr 01, 2022 1.040 1.170 1.040 1.110 161,469 +0.04(+3.74%)
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%)
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.