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 (%)
Dec 31, 2021 0.9859 1.050 0.9839 1.030 44,825 +0.00(+0.00%)
Dec 30, 2021 0.9700 1.060 0.9312 1.030 355,068 +0.06(+5.64%)
Dec 29, 2021 0.9800 1.030 0.9075 0.9750 211,575 -0.03(-2.50%)
Dec 28, 2021 0.9400 1.020 0.9400 1.000 100,762 +0.07(+7.81%)
Dec 27, 2021 0.9710 1.000 0.9200 0.9276 71,015 -0.06(-5.73%)
Dec 23, 2021 1.000 1.050 0.9211 0.9840 158,936 -0.04(-3.53%)
Dec 22, 2021 0.9800 1.030 0.9000 1.020 150,847 +0.06(+6.15%)
Dec 21, 2021 0.8791 0.9799 0.8300 0.9609 216,319 +0.12(+14.43%)
Dec 20, 2021 0.8600 0.8926 0.8010 0.8397 1,509,147 -0.07(-7.91%)
Dec 17, 2021 0.9200 1.010 0.8200 0.9118 143,685 -0.01(-1.34%)
Dec 16, 2021 1.120 1.125 0.9000 0.9242 151,932 -0.18(-15.98%)
Dec 15, 2021 1.040 1.120 0.9456 1.100 177,854 +0.00(+0.00%)
Dec 14, 2021 1.160 1.170 1.020 1.100 214,515 -0.01(-0.90%)
Dec 13, 2021 1.150 1.158 1.040 1.110 214,874 +0.04(+3.74%)
Dec 10, 2021 1.060 1.090 1.003 1.070 125,921 +0.01(+0.94%)
Dec 09, 2021 1.090 1.090 0.9800 1.060 116,830 -0.03(-2.75%)
Dec 08, 2021 1.030 1.090 0.9000 1.090 267,360 +0.00(+0.00%)
Dec 07, 2021 0.7900 1.200 0.7800 1.090 1,199,823 +0.30(+37.94%)
Dec 06, 2021 0.7719 0.8449 0.7501 0.7902 133,428 +0.03(+3.96%)
Dec 03, 2021 0.9043 0.9043 0.7290 0.7601 186,394 -0.14(-15.95%)
Dec 02, 2021 1.010 1.070 0.8800 0.9043 80,623 -0.09(-8.66%)
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.