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 (%)
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%)
Jul 01, 2021 2.720 2.850 2.650 2.720 83,073 +0.06(+2.26%)
Jun 30, 2021 2.790 2.840 2.620 2.660 314,880 -0.11(-3.97%)
Jun 29, 2021 2.750 2.820 2.730 2.770 84,370 -0.05(-1.77%)
Jun 28, 2021 2.660 2.880 2.660 2.820 249,900 +0.18(+6.82%)
Jun 25, 2021 2.500 2.670 2.490 2.640 168,949 +0.13(+5.18%)
Jun 24, 2021 2.520 2.590 2.480 2.510 111,559 +0.02(+0.80%)
Jun 23, 2021 2.430 2.640 2.430 2.490 134,183 +0.05(+2.05%)
Jun 22, 2021 2.570 2.570 2.420 2.440 225,548 -0.11(-4.31%)
Jun 21, 2021 2.630 2.710 2.490 2.550 158,571 -0.07(-2.67%)
Jun 18, 2021 2.760 2.840 2.610 2.620 68,740 -0.14(-5.07%)
Jun 17, 2021 2.850 2.900 2.690 2.760 160,568 -0.09(-3.16%)
Jun 16, 2021 2.740 2.850 2.740 2.850 84,356 +0.08(+2.89%)
Jun 15, 2021 2.740 2.790 2.700 2.770 141,039 -0.08(-2.81%)
Jun 14, 2021 2.850 2.940 2.780 2.850 118,333 +0.02(+0.71%)
Jun 11, 2021 2.880 2.900 2.800 2.830 106,877 -0.04(-1.39%)
Jun 10, 2021 2.890 2.970 2.750 2.870 165,101 +0.01(+0.35%)
Jun 09, 2021 2.720 2.890 2.720 2.860 77,530 +0.15(+5.54%)
Jun 08, 2021 2.630 2.830 2.630 2.710 128,560 +0.03(+1.12%)
Jun 07, 2021 2.620 2.740 2.572 2.680 130,892 +0.08(+3.08%)
Jun 04, 2021 2.550 2.760 2.510 2.600 112,012 +0.05(+1.96%)
Jun 03, 2021 2.670 2.670 2.530 2.550 132,255 -0.10(-3.77%)
Jun 02, 2021 2.690 2.720 2.600 2.650 160,647 -0.10(-3.64%)
Jun 01, 2021 2.700 2.790 2.570 2.750 105,411 +0.06(+2.23%)
May 28, 2021 2.870 2.900 2.690 2.690 124,947 -0.21(-7.24%)
May 27, 2021 2.650 2.900 2.650 2.900 157,615 +0.24(+9.02%)
May 26, 2021 2.740 2.750 2.590 2.660 65,434 +0.00(+0.00%)
May 25, 2021 2.570 2.800 2.560 2.660 138,231 +0.16(+6.40%)
May 24, 2021 2.650 2.650 2.480 2.500 109,181 -0.11(-4.21%)
May 21, 2021 2.590 2.750 2.570 2.610 111,626 +0.00(+0.19%)
May 20, 2021 2.680 2.680 2.401 2.605 472,664 -0.02(-0.57%)
May 19, 2021 2.730 2.850 2.560 2.620 121,176 -0.20(-7.09%)
May 18, 2021 2.860 2.943 2.770 2.820 169,785 +0.09(+3.30%)
May 17, 2021 2.730 2.820 2.640 2.730 132,470 +0.01(+0.37%)
May 14, 2021 2.560 2.780 2.560 2.720 118,793 +0.14(+5.43%)
May 13, 2021 2.550 2.680 2.550 2.580 100,614 -0.06(-2.27%)
May 12, 2021 2.570 2.690 2.550 2.640 150,503 -0.02(-0.75%)
May 11, 2021 2.530 2.900 2.530 2.660 120,061 -0.05(-1.85%)
May 10, 2021 3.060 3.080 2.660 2.710 222,180 -0.34(-11.15%)
May 07, 2021 3.170 3.305 3.010 3.050 299,898 -0.14(-4.39%)
May 06, 2021 2.950 3.320 2.950 3.190 218,571 +0.22(+7.40%)
May 05, 2021 2.970 3.090 2.840 2.970 104,088 +0.09(+3.13%)
May 04, 2021 2.810 2.980 2.810 2.880 117,481 +0.06(+2.13%)
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.