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 (%)
Oct 30, 2020 4.620 4.750 3.555 3.740 205,400 -0.77(-17.11%)
Oct 29, 2020 4.478 4.799 4.240 4.512 32,916 +0.18(+4.25%)
Oct 28, 2020 4.782 4.782 4.320 4.328 25,637 -0.18(-3.98%)
Oct 27, 2020 4.640 4.640 4.332 4.507 78,348 -0.13(-2.81%)
Oct 26, 2020 4.960 5.278 4.400 4.638 82,199 -0.46(-9.08%)
Oct 23, 2020 5.520 5.732 4.984 5.101 60,975 -0.10(-1.91%)
Oct 22, 2020 6.216 6.240 4.976 5.200 140,795 -1.96(-27.38%)
Oct 21, 2020 6.560 8.400 6.480 7.161 268,130 +0.28(+4.08%)
Oct 20, 2020 5.200 7.600 5.040 6.880 297,509 +1.20(+21.23%)
Oct 19, 2020 4.880 7.840 4.880 5.675 315,458 +0.79(+16.28%)
Oct 16, 2020 4.504 5.121 4.504 4.881 22,762 +0.39(+8.75%)
Oct 15, 2020 4.600 4.999 4.400 4.488 17,578 -0.14(-3.06%)
Oct 14, 2020 5.199 5.360 4.604 4.630 21,633 -0.37(-7.47%)
Oct 13, 2020 5.078 5.424 4.481 5.003 22,801 -0.03(-0.52%)
Oct 12, 2020 4.152 5.920 4.152 5.030 122,947 +0.75(+17.49%)
Oct 09, 2020 4.080 4.376 4.037 4.281 31,200 -0.04(-0.93%)
Oct 08, 2020 4.400 4.400 3.920 4.321 17,306 +0.00(+0.02%)
Oct 07, 2020 4.160 4.560 4.082 4.320 34,685 +0.24(+5.88%)
Oct 06, 2020 4.160 4.560 4.080 4.080 14,020 -0.12(-2.89%)
Oct 05, 2020 4.304 4.560 4.048 4.202 16,206 -0.09(-2.01%)
Oct 02, 2020 4.160 4.640 4.116 4.288 22,650 +0.37(+9.39%)
Oct 01, 2020 3.920 4.160 3.360 3.920 14,475 -0.15(-3.66%)
Sep 30, 2020 3.840 4.175 2.800 4.069 28,955 -0.17(-4.04%)
Sep 29, 2020 4.640 4.640 4.080 4.240 21,321 -0.18(-4.16%)
Sep 28, 2020 4.400 4.640 4.182 4.424 14,569 +0.18(+4.34%)
Sep 25, 2020 4.400 4.432 4.109 4.240 15,637 -0.08(-1.82%)
Sep 24, 2020 4.155 4.513 4.085 4.318 20,942 -0.00(-0.02%)
Sep 23, 2020 4.432 4.680 4.096 4.319 23,600 -0.04(-1.01%)
Sep 22, 2020 4.544 4.544 4.096 4.363 21,894 -0.02(-0.37%)
Sep 21, 2020 4.206 4.480 4.176 4.379 13,100 +0.22(+5.27%)
Sep 18, 2020 4.480 4.640 4.160 4.160 16,212 -0.48(-10.34%)
Sep 17, 2020 4.640 4.720 4.400 4.640 29,185 -0.08(-1.69%)
Sep 16, 2020 4.536 4.767 4.248 4.720 25,330 +0.16(+3.47%)
Sep 15, 2020 4.162 4.800 4.162 4.562 16,753 +0.08(+1.82%)
Sep 14, 2020 4.160 4.560 3.840 4.480 28,986 +0.20(+4.73%)
Sep 11, 2020 4.320 4.320 4.048 4.278 18,975 -0.04(-0.98%)
Sep 10, 2020 4.320 4.320 4.080 4.320 16,677 +0.00(+0.00%)
Sep 09, 2020 4.347 4.658 4.130 4.320 14,281 +0.16(+3.85%)
Sep 08, 2020 4.080 4.560 3.966 4.160 31,455 +0.00(+0.00%)
Sep 04, 2020 4.064 4.320 3.758 4.160 18,125 +0.16(+4.00%)
Sep 03, 2020 4.640 4.640 3.760 4.000 62,121 -0.48(-10.73%)
Sep 02, 2020 4.800 4.800 4.481 4.481 18,015 -0.37(-7.70%)
Sep 01, 2020 4.881 5.120 4.649 4.854 25,741 -0.18(-3.53%)
Aug 31, 2020 4.880 5.119 4.802 5.032 15,458 -0.01(-0.16%)
Aug 28, 2020 4.880 5.200 4.864 5.040 13,550 +0.08(+1.61%)
Aug 27, 2020 5.040 5.360 4.880 4.960 13,922 -0.05(-0.96%)
Aug 26, 2020 5.200 5.420 4.960 5.008 16,456 -0.19(-3.71%)
Aug 25, 2020 4.930 5.440 4.798 5.201 16,530 +0.20(+4.02%)
Aug 24, 2020 4.960 5.000 4.791 5.000 13,486 +0.00(+0.00%)
Aug 21, 2020 4.960 5.039 4.768 5.000 16,562 +0.04(+0.82%)
Aug 20, 2020 4.800 4.960 4.656 4.959 19,019 +0.16(+3.32%)
Aug 19, 2020 5.040 5.040 4.680 4.800 16,166 -0.09(-1.75%)
Aug 18, 2020 4.880 5.040 4.880 4.886 15,447 -0.15(-3.06%)
Aug 17, 2020 5.200 5.360 4.640 5.040 38,541 -0.37(-6.89%)
Aug 14, 2020 5.600 5.600 5.002 5.413 46,662 -0.59(-9.79%)
Aug 13, 2020 4.880 6.000 4.560 6.000 238,240 +1.10(+22.35%)
Aug 12, 2020 5.360 5.360 4.858 4.904 23,230 -0.31(-5.87%)
Aug 11, 2020 5.134 5.280 5.040 5.210 17,010 +0.09(+1.75%)
Aug 10, 2020 4.970 5.168 4.970 5.120 15,487 -0.00(-0.08%)
Aug 07, 2020 5.206 5.232 4.881 5.124 17,275 -0.13(-2.56%)
Aug 06, 2020 5.424 5.520 5.126 5.258 13,101 -0.10(-1.90%)
Aug 05, 2020 5.520 5.840 5.360 5.360 39,356 -0.06(-1.03%)
Aug 04, 2020 5.278 5.720 5.048 5.416 36,017 +0.14(+2.61%)
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.