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 (%)
Sep 30, 2021 1.500 1.570 1.410 1.470 156,365 -0.05(-3.29%)
Sep 29, 2021 1.550 1.550 1.450 1.520 111,421 +0.02(+1.33%)
Sep 28, 2021 1.470 1.520 1.440 1.500 152,091 +0.01(+0.67%)
Sep 27, 2021 1.470 1.520 1.440 1.490 102,688 +0.06(+4.20%)
Sep 24, 2021 1.430 1.480 1.430 1.430 51,416 -0.02(-1.38%)
Sep 23, 2021 1.400 1.460 1.370 1.450 104,609 +0.03(+2.11%)
Sep 22, 2021 1.460 1.490 1.380 1.420 107,414 -0.03(-2.07%)
Sep 21, 2021 1.500 1.500 1.410 1.450 115,755 -0.09(-5.84%)
Sep 20, 2021 1.520 1.540 1.415 1.540 134,475 +0.01(+0.65%)
Sep 17, 2021 1.500 1.560 1.480 1.530 110,734 +0.02(+0.99%)
Sep 16, 2021 1.530 1.600 1.470 1.515 179,733 -0.02(-0.98%)
Sep 15, 2021 1.520 1.590 1.520 1.530 83,411 -0.03(-1.92%)
Sep 14, 2021 1.590 1.670 1.530 1.560 117,107 +0.00(+0.00%)
Sep 13, 2021 1.600 1.600 1.550 1.560 61,756 -0.08(-4.88%)
Sep 10, 2021 1.600 1.680 1.540 1.640 149,452 -0.03(-1.80%)
Sep 09, 2021 1.700 1.740 1.610 1.670 47,914 -0.07(-4.02%)
Sep 08, 2021 1.730 1.810 1.670 1.740 54,654 -0.03(-1.69%)
Sep 07, 2021 1.780 1.834 1.640 1.770 61,603 -0.03(-1.67%)
Sep 03, 2021 1.790 1.850 1.715 1.800 57,521 +0.00(+0.00%)
Sep 02, 2021 1.710 1.820 1.710 1.800 54,799 +0.09(+5.26%)
Sep 01, 2021 1.600 1.740 1.600 1.710 86,836 +0.09(+5.56%)
Aug 31, 2021 1.610 1.620 1.540 1.620 83,863 +0.00(+0.00%)
Aug 30, 2021 1.630 1.680 1.560 1.620 102,331 -0.02(-1.22%)
Aug 27, 2021 1.650 1.701 1.570 1.640 136,159 -0.01(-0.61%)
Aug 26, 2021 1.640 1.700 1.590 1.650 84,312 -0.01(-0.60%)
Aug 25, 2021 1.620 1.730 1.610 1.660 116,358 +0.09(+5.73%)
Aug 24, 2021 1.620 1.650 1.500 1.570 147,991 +0.01(+0.64%)
Aug 23, 2021 1.710 1.740 1.560 1.560 126,565 -0.13(-7.69%)
Aug 20, 2021 1.860 1.890 1.650 1.690 131,467 -0.17(-9.14%)
Aug 19, 2021 1.870 1.970 1.760 1.860 123,947 -0.06(-3.12%)
Aug 18, 2021 2.020 2.027 1.900 1.920 62,729 -0.08(-4.00%)
Aug 17, 2021 1.930 2.050 1.900 2.000 145,309 +0.10(+5.26%)
Aug 16, 2021 2.000 2.080 1.870 1.900 130,746 -0.16(-7.77%)
Aug 13, 2021 2.060 2.090 1.940 2.060 109,664 +0.02(+0.98%)
Aug 12, 2021 2.040 2.090 2.000 2.040 111,112 +0.00(+0.00%)
Aug 11, 2021 2.000 2.090 1.925 2.040 102,187 +0.05(+2.51%)
Aug 10, 2021 2.100 2.100 1.960 1.990 102,242 -0.06(-2.93%)
Aug 09, 2021 1.960 2.050 1.920 2.050 113,483 +0.14(+7.33%)
Aug 06, 2021 1.900 2.000 1.860 1.910 84,157 +0.00(+0.00%)
Aug 05, 2021 1.820 1.940 1.820 1.910 61,963 +0.04(+2.14%)
Aug 04, 2021 1.840 1.950 1.830 1.870 58,859 -0.01(-0.53%)
Aug 03, 2021 1.910 1.950 1.830 1.880 113,050 -0.06(-3.09%)
Aug 02, 2021 1.870 1.960 1.860 1.940 55,874 +0.05(+2.65%)
Jul 30, 2021 1.890 1.980 1.810 1.890 114,067 +0.00(+0.00%)
Jul 29, 2021 1.920 1.940 1.825 1.890 61,481 -0.06(-3.08%)
Jul 28, 2021 1.840 1.980 1.840 1.950 57,370 +0.12(+6.56%)
Jul 27, 2021 1.850 1.940 1.700 1.830 115,663 -0.07(-3.68%)
Jul 26, 2021 2.080 2.180 1.900 1.900 111,812 -0.20(-9.52%)
Jul 23, 2021 2.040 2.160 1.940 2.100 103,564 +0.02(+0.96%)
Jul 22, 2021 2.130 2.170 2.000 2.080 109,451 -0.03(-1.42%)
Jul 21, 2021 2.030 2.140 1.940 2.110 115,593 +0.06(+2.93%)
Jul 20, 2021 2.050 2.120 1.960 2.050 82,819 +0.02(+0.99%)
Jul 19, 2021 2.050 2.200 1.910 2.030 129,259 -0.07(-3.33%)
Jul 16, 2021 2.060 2.140 2.060 2.100 71,905 +0.04(+1.94%)
Jul 15, 2021 2.030 2.130 2.030 2.060 68,169 +0.00(+0.00%)
Jul 14, 2021 2.180 2.310 2.040 2.060 111,140 -0.07(-3.29%)
Jul 13, 2021 2.230 2.280 2.130 2.130 87,571 -0.10(-4.48%)
Jul 12, 2021 2.260 2.310 2.210 2.230 93,514 -0.06(-2.62%)
Jul 09, 2021 2.300 2.440 2.269 2.290 234,371 +0.01(+0.44%)
Jul 08, 2021 2.280 2.440 2.150 2.280 418,464 -0.06(-2.56%)
Jul 07, 2021 2.500 2.590 2.300 2.340 203,618 -0.19(-7.51%)
Jul 06, 2021 2.570 2.710 2.510 2.530 101,941 -0.04(-1.56%)
Jul 02, 2021 2.670 2.790 2.510 2.570 117,504 -0.15(-5.51%)
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.