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, 2023 0.9800 1.020 0.9800 1.010 968 +0.01(+1.00%)
May 30, 2023 1.060 1.060 0.9300 1.000 13,888 +0.08(+8.70%)
May 26, 2023 0.9700 1.000 0.9112 0.9200 1,025 -0.08(-8.00%)
May 25, 2023 1.050 1.050 1.000 1.000 834 -0.00(-0.50%)
May 24, 2023 0.9500 1.020 0.9500 1.005 563 +0.01(+1.52%)
May 23, 2023 0.9700 1.030 0.9500 0.9900 12,493 +0.00(+0.00%)
May 22, 2023 1.070 1.080 0.9401 0.9900 5,988 -0.02(-1.98%)
May 19, 2023 1.120 1.140 0.9653 1.010 6,087 -0.08(-7.34%)
May 18, 2023 1.050 1.090 1.040 1.090 2,624 +0.02(+1.87%)
May 17, 2023 1.100 1.110 1.050 1.070 14,852 -0.03(-2.73%)
May 16, 2023 1.110 1.180 1.100 1.100 1,441 -0.05(-4.36%)
May 15, 2023 1.160 1.250 1.150 1.150 23,745 -0.01(-0.85%)
May 12, 2023 1.220 1.260 1.150 1.160 13,989 -0.07(-5.69%)
May 11, 2023 1.210 1.250 1.200 1.230 3,585 +0.01(+0.82%)
May 10, 2023 1.300 1.300 1.170 1.220 14,305 -0.09(-6.87%)
May 09, 2023 1.330 1.330 1.170 1.310 10,459 -0.02(-1.50%)
May 08, 2023 1.390 1.390 1.260 1.330 27,394 -0.10(-6.99%)
May 05, 2023 1.340 1.450 1.330 1.430 10,820 +0.09(+7.09%)
May 04, 2023 1.450 1.450 1.210 1.335 35,786 -0.11(-7.91%)
May 03, 2023 1.420 1.490 1.410 1.450 5,855 -0.04(-2.68%)
May 02, 2023 1.520 1.625 1.330 1.490 72,230 -0.12(-7.45%)
May 01, 2023 1.380 1.700 1.360 1.610 326,635 +0.12(+8.05%)
Apr 28, 2023 1.320 1.570 1.320 1.490 66,985 +0.16(+12.03%)
Apr 27, 2023 1.430 1.430 1.330 1.330 810 -0.09(-6.34%)
Apr 26, 2023 1.338 1.490 1.338 1.420 1,619 +0.08(+5.97%)
Apr 25, 2023 1.400 1.430 1.340 1.340 1,596 -0.09(-6.29%)
Apr 24, 2023 1.450 1.450 1.420 1.430 1,526 -0.02(-1.38%)
Apr 21, 2023 1.450 1.483 1.450 1.450 647 +0.00(+0.00%)
Apr 20, 2023 1.450 1.458 1.450 1.450 1,540 -0.02(-1.36%)
Apr 19, 2023 1.500 1.500 1.470 1.470 1,722 +0.00(+0.00%)
Apr 18, 2023 1.480 1.520 1.470 1.470 1,664 -0.12(-7.55%)
Apr 17, 2023 1.595 1.595 1.500 1.590 2,954 +0.07(+4.26%)
Apr 14, 2023 1.500 1.550 1.500 1.525 2,655 +0.04(+3.04%)
Apr 13, 2023 1.520 1.530 1.480 1.480 1,872 -0.06(-4.12%)
Apr 12, 2023 1.530 1.701 1.500 1.544 7,819 +0.06(+4.30%)
Apr 11, 2023 1.500 1.500 1.480 1.480 3,004 -0.02(-1.33%)
Apr 10, 2023 1.500 1.500 1.500 1.500 1,040 +0.00(+0.00%)
Apr 06, 2023 1.510 1.510 1.500 1.500 912 -0.02(-1.32%)
Apr 05, 2023 1.500 1.530 1.500 1.520 2,500 -0.02(-1.30%)
Apr 04, 2023 1.540 1.540 1.510 1.540 2,918 -0.02(-1.51%)
Apr 03, 2023 1.540 1.570 1.540 1.564 5,424 +0.02(+1.53%)
Mar 31, 2023 1.540 1.550 1.540 1.540 600 -0.02(-1.28%)
Mar 30, 2023 1.620 1.630 1.540 1.560 7,676 +0.00(+0.00%)
Mar 29, 2023 1.590 1.590 1.550 1.560 1,594 +0.01(+0.65%)
Mar 28, 2023 1.600 1.610 1.540 1.550 4,572 -0.06(-3.73%)
Mar 27, 2023 1.580 1.640 1.580 1.610 9,749 -0.02(-1.23%)
Mar 24, 2023 1.660 1.680 1.629 1.630 9,432 -0.08(-4.68%)
Mar 23, 2023 1.680 1.740 1.660 1.710 7,986 -0.01(-0.74%)
Mar 22, 2023 1.720 1.730 1.630 1.723 5,210 +0.00(+0.16%)
Mar 21, 2023 1.750 1.753 1.700 1.720 2,831 -0.02(-1.15%)
Mar 20, 2023 1.770 1.810 1.730 1.740 4,578 +0.03(+1.75%)
Mar 17, 2023 1.760 1.800 1.650 1.710 27,576 -0.17(-9.04%)
Mar 16, 2023 1.880 1.950 1.820 1.880 37,600 +0.01(+0.53%)
Mar 15, 2023 1.850 1.900 1.850 1.870 5,977 +0.00(+0.00%)
Mar 14, 2023 1.870 1.870 1.850 1.870 3,495 +0.01(+0.54%)
Mar 13, 2023 1.840 1.890 1.820 1.860 17,955 +0.01(+0.54%)
Mar 10, 2023 1.880 1.930 1.850 1.850 27,017 -0.01(-0.54%)
Mar 09, 2023 1.860 1.910 1.800 1.860 21,947 +0.00(+0.00%)
Mar 08, 2023 1.898 1.970 1.845 1.860 39,588 -0.01(-0.53%)
Mar 07, 2023 1.900 1.900 1.850 1.870 9,023 -0.02(-1.06%)
Mar 06, 2023 1.930 1.930 1.870 1.890 3,743 -0.06(-3.08%)
Mar 03, 2023 1.940 1.950 1.900 1.950 1,085 +0.05(+2.63%)
Mar 02, 2023 1.870 1.960 1.870 1.900 8,654 +0.02(+1.06%)
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.