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 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%)
May 03, 2021 2.810 2.940 2.810 2.820 110,417 -0.06(-2.08%)
Apr 30, 2021 2.700 2.960 2.700 2.880 179,800 +0.17(+6.27%)
Apr 29, 2021 2.870 2.950 2.710 2.710 136,070 -0.16(-5.57%)
Apr 28, 2021 2.800 3.089 2.800 2.870 194,438 +0.02(+0.70%)
Apr 27, 2021 2.780 2.970 2.720 2.850 179,997 +0.09(+3.26%)
Apr 26, 2021 2.900 3.000 2.700 2.760 193,480 -0.12(-4.17%)
Apr 23, 2021 2.720 2.990 2.690 2.880 108,000 +0.20(+7.46%)
Apr 22, 2021 2.750 2.800 2.610 2.680 167,585 +0.01(+0.37%)
Apr 21, 2021 2.580 2.790 2.530 2.670 126,160 +0.05(+1.91%)
Apr 20, 2021 2.440 2.690 2.440 2.620 131,368 +0.06(+2.34%)
Apr 19, 2021 2.560 2.639 2.370 2.560 137,843 +0.00(+0.00%)
Apr 16, 2021 2.290 2.600 2.260 2.560 175,000 +0.21(+8.94%)
Apr 15, 2021 2.560 2.580 2.340 2.350 124,409 -0.20(-7.84%)
Apr 14, 2021 2.350 2.560 2.330 2.550 108,202 +0.14(+5.81%)
Apr 13, 2021 2.270 2.460 2.242 2.410 205,071 +0.06(+2.55%)
Apr 12, 2021 2.630 2.710 2.330 2.350 148,345 -0.23(-8.91%)
Apr 09, 2021 2.750 2.752 2.580 2.580 120,600 -0.16(-5.84%)
Apr 08, 2021 2.570 2.770 2.430 2.740 171,285 +0.18(+7.03%)
Apr 07, 2021 2.550 2.760 2.550 2.560 144,248 +0.00(+0.00%)
Apr 06, 2021 2.570 2.690 2.560 2.560 76,977 +0.00(+0.00%)
Apr 05, 2021 2.590 2.637 2.520 2.560 70,907 -0.02(-0.78%)
Apr 01, 2021 2.580 2.660 2.530 2.580 105,300 -0.02(-0.77%)
Mar 31, 2021 2.480 2.650 2.410 2.600 89,895 +0.07(+2.77%)
Mar 30, 2021 2.500 2.570 2.280 2.530 189,463 +0.00(+0.00%)
Mar 29, 2021 2.630 2.680 2.480 2.530 103,576 -0.14(-5.24%)
Mar 26, 2021 2.600 2.900 2.600 2.670 223,000 +0.19(+7.66%)
Mar 25, 2021 2.750 2.780 2.280 2.480 496,849 -0.41(-14.19%)
Mar 24, 2021 3.010 3.490 2.750 2.890 498,748 -0.12(-3.99%)
Mar 23, 2021 3.410 3.750 2.990 3.010 521,242 -0.39(-11.47%)
Mar 22, 2021 2.850 3.670 2.800 3.400 657,724 +0.57(+20.14%)
Mar 19, 2021 2.800 2.920 2.730 2.830 137,800 -0.09(-3.08%)
Mar 18, 2021 2.720 3.150 2.700 2.920 475,488 +0.18(+6.57%)
Mar 17, 2021 2.780 2.820 2.670 2.740 154,835 +0.01(+0.37%)
Mar 16, 2021 2.910 2.910 2.640 2.730 77,252 -0.16(-5.54%)
Mar 15, 2021 2.700 2.890 2.640 2.890 130,828 +0.23(+8.65%)
Mar 12, 2021 2.500 2.680 2.500 2.660 183,000 +0.25(+10.37%)
Mar 11, 2021 2.500 2.600 2.390 2.410 193,416 -0.04(-1.63%)
Mar 10, 2021 2.580 2.620 2.400 2.450 117,931 -0.05(-2.00%)
Mar 09, 2021 2.380 2.640 2.370 2.500 126,159 +0.10(+4.17%)
Mar 08, 2021 2.210 2.430 2.200 2.400 153,290 +0.25(+11.63%)
Mar 05, 2021 2.200 2.240 2.020 2.150 256,700 -0.09(-4.02%)
Mar 04, 2021 2.500 2.510 2.200 2.240 273,536 -0.23(-9.31%)
Mar 03, 2021 2.340 2.560 2.300 2.470 465,031 +0.12(+5.11%)
Mar 02, 2021 2.540 2.540 2.260 2.350 300,627 -0.07(-2.89%)
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.