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 (%)
Jun 30, 2023 1.020 1.100 0.9801 1.100 17,770 +0.16(+17.57%)
Jun 29, 2023 1.030 1.070 0.9356 0.9356 5,024 -0.10(-10.04%)
Jun 28, 2023 1.070 1.116 0.9454 1.040 9,077 -0.09(-7.96%)
Jun 27, 2023 1.120 1.140 1.030 1.130 2,984 +0.05(+4.63%)
Jun 26, 2023 1.170 1.170 0.9830 1.080 9,394 -0.04(-3.57%)
Jun 23, 2023 1.090 1.160 1.040 1.120 17,910 -0.02(-1.75%)
Jun 22, 2023 1.200 1.200 1.090 1.140 9,618 +0.03(+2.70%)
Jun 21, 2023 1.080 1.120 1.030 1.110 2,439 -0.03(-2.63%)
Jun 20, 2023 1.160 1.200 1.090 1.140 13,368 -0.05(-4.20%)
Jun 16, 2023 1.250 1.250 1.180 1.190 6,025 -0.05(-4.03%)
Jun 15, 2023 1.280 1.280 1.230 1.240 3,326 -0.09(-6.77%)
May 08, 2023 1.390 1.390 1.260 1.330 27,394 -0.10(-6.99%)
May 05, 2023 1.340 1.450 1.330 1.430 10,820 +0.09(+7.09%)
May 04, 2023 1.450 1.450 1.210 1.335 35,786 -0.11(-7.91%)
May 03, 2023 1.420 1.490 1.410 1.450 5,855 -0.04(-2.68%)
May 02, 2023 1.520 1.625 1.330 1.490 72,230 -0.12(-7.45%)
May 01, 2023 1.380 1.700 1.360 1.610 326,635 +0.12(+8.05%)
Apr 28, 2023 1.320 1.570 1.320 1.490 66,985 +0.16(+12.03%)
Apr 27, 2023 1.430 1.430 1.330 1.330 810 -0.09(-6.34%)
Apr 26, 2023 1.338 1.490 1.338 1.420 1,619 +0.08(+5.97%)
Apr 25, 2023 1.400 1.430 1.340 1.340 1,596 -0.09(-6.29%)
Apr 24, 2023 1.450 1.450 1.420 1.430 1,526 -0.02(-1.38%)
Apr 21, 2023 1.450 1.483 1.450 1.450 647 +0.00(+0.00%)
Apr 20, 2023 1.450 1.458 1.450 1.450 1,540 -0.02(-1.36%)
Apr 19, 2023 1.500 1.500 1.470 1.470 1,722 +0.00(+0.00%)
Apr 18, 2023 1.480 1.520 1.470 1.470 1,664 -0.12(-7.55%)
Apr 17, 2023 1.595 1.595 1.500 1.590 2,954 +0.07(+4.26%)
Apr 14, 2023 1.500 1.550 1.500 1.525 2,655 +0.04(+3.04%)
Apr 13, 2023 1.520 1.530 1.480 1.480 1,872 -0.06(-4.12%)
Apr 12, 2023 1.530 1.701 1.500 1.544 7,819 +0.06(+4.30%)
Apr 11, 2023 1.500 1.500 1.480 1.480 3,004 -0.02(-1.33%)
Apr 10, 2023 1.500 1.500 1.500 1.500 1,040 +0.00(+0.00%)
Apr 06, 2023 1.510 1.510 1.500 1.500 912 -0.02(-1.32%)
Apr 05, 2023 1.500 1.530 1.500 1.520 2,500 -0.02(-1.30%)
Apr 04, 2023 1.540 1.540 1.510 1.540 2,918 -0.02(-1.51%)
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.