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 (%)
Jan 31, 2023 1.870 2.080 1.850 2.000 18,027 +0.12(+6.38%)
Jan 30, 2023 1.830 1.940 1.830 1.880 36,419 -0.11(-5.53%)
Jan 27, 2023 1.960 2.160 1.941 1.990 223,354 +0.08(+4.19%)
Jan 26, 2023 1.780 1.980 1.760 1.910 161,261 +0.15(+8.52%)
Jan 25, 2023 1.750 1.780 1.750 1.760 11,409 +0.02(+1.15%)
Jan 24, 2023 1.670 1.750 1.660 1.740 36,665 +0.10(+6.10%)
Jan 23, 2023 1.620 1.700 1.600 1.640 27,725 +0.01(+0.61%)
Jan 20, 2023 1.680 1.740 1.611 1.630 60,865 -0.07(-4.12%)
Jan 19, 2023 1.630 1.740 1.600 1.700 12,207 +0.11(+6.92%)
Jan 18, 2023 1.620 1.680 1.560 1.590 19,064 +0.01(+0.63%)
Jan 17, 2023 1.530 1.593 1.530 1.580 3,363 +0.04(+2.60%)
Jan 13, 2023 1.610 1.650 1.530 1.540 10,514 -0.05(-3.14%)
Jan 12, 2023 1.730 1.733 1.580 1.590 33,373 +0.00(+0.00%)
Jan 11, 2023 1.572 1.660 1.572 1.590 17,995 +0.00(+0.00%)
Jan 10, 2023 1.570 1.650 1.550 1.590 16,790 +0.04(+2.58%)
Jan 09, 2023 1.610 1.700 1.530 1.550 45,284 -0.05(-3.13%)
Jan 06, 2023 1.580 1.690 1.550 1.600 130,818 +0.05(+3.23%)
Jan 05, 2023 1.600 1.610 1.520 1.550 8,169 -0.05(-3.13%)
Jan 04, 2023 1.550 1.620 1.550 1.600 4,614 +0.03(+1.91%)
Jan 03, 2023 1.590 1.670 1.560 1.570 13,334 -0.02(-1.26%)
Dec 30, 2022 1.550 1.630 1.550 1.590 7,735 +0.01(+0.63%)
Dec 29, 2022 1.530 1.670 1.530 1.580 34,410 +0.04(+2.60%)
Dec 28, 2022 1.550 1.600 1.505 1.540 6,715 +0.04(+2.67%)
Dec 27, 2022 1.500 1.540 1.480 1.500 4,989 +0.00(+0.00%)
Dec 23, 2022 1.550 1.570 1.430 1.500 24,482 -0.08(-5.06%)
Dec 22, 2022 1.570 1.630 1.570 1.580 2,253 -0.03(-1.86%)
Dec 21, 2022 1.590 1.650 1.580 1.610 67,137 +0.04(+2.55%)
Dec 20, 2022 1.600 1.600 1.540 1.570 7,946 +0.00(+0.00%)
Dec 19, 2022 1.660 1.660 1.530 1.570 11,290 +0.02(+1.29%)
Dec 16, 2022 1.660 1.760 1.520 1.550 15,000 -0.01(-0.64%)
Dec 15, 2022 1.640 1.640 1.520 1.560 27,711 -0.03(-1.89%)
Dec 14, 2022 1.700 1.720 1.585 1.590 38,684 -0.07(-4.22%)
Dec 13, 2022 1.660 1.770 1.630 1.660 60,166 +0.05(+3.11%)
Dec 12, 2022 1.570 1.650 1.560 1.610 18,242 +0.01(+0.63%)
Dec 09, 2022 1.600 1.600 1.600 1.600 17,056 +0.04(+2.56%)
Dec 08, 2022 1.570 1.610 1.530 1.560 45,405 -0.03(-2.19%)
Dec 07, 2022 1.700 1.700 1.580 1.595 73,715 -0.03(-1.54%)
Dec 06, 2022 1.670 1.700 1.530 1.620 31,395 -0.08(-4.71%)
Dec 05, 2022 1.630 1.790 1.630 1.700 136,460 +0.06(+3.66%)
Dec 02, 2022 1.730 1.750 1.599 1.640 15,577 -0.06(-3.53%)
Dec 01, 2022 1.660 1.770 1.600 1.700 66,349 +0.01(+0.59%)
Nov 30, 2022 1.620 1.760 1.600 1.690 68,486 +0.13(+8.33%)
Nov 29, 2022 1.490 1.610 1.490 1.560 11,724 +0.04(+2.63%)
Nov 28, 2022 1.570 1.580 1.470 1.520 16,393 +0.00(+0.00%)
Nov 25, 2022 1.500 1.550 1.500 1.520 3,492 -0.01(-0.65%)
Nov 23, 2022 1.580 1.600 1.500 1.530 34,606 +0.00(+0.00%)
Nov 22, 2022 1.580 1.600 1.490 1.530 36,635 -0.06(-3.77%)
Nov 21, 2022 1.600 1.600 1.580 1.590 3,186 -0.04(-2.45%)
Nov 18, 2022 1.640 1.660 1.580 1.630 8,211 +0.02(+1.24%)
Nov 17, 2022 1.700 1.708 1.590 1.610 27,826 -0.04(-2.42%)
Nov 16, 2022 1.870 1.870 1.630 1.650 87,788 -0.15(-8.33%)
Nov 15, 2022 1.580 1.800 1.580 1.800 259,219 +0.22(+13.92%)
Nov 14, 2022 1.540 1.610 1.540 1.580 14,064 +0.00(+0.00%)
Nov 11, 2022 1.500 1.620 1.500 1.580 25,514 +0.06(+3.95%)
Nov 10, 2022 1.510 1.570 1.500 1.520 13,486 +0.04(+2.70%)
Nov 09, 2022 1.580 1.640 1.470 1.480 81,135 -0.10(-6.33%)
Nov 08, 2022 1.610 1.690 1.510 1.580 102,678 -0.06(-3.66%)
Nov 07, 2022 1.530 1.650 1.530 1.640 50,318 +0.09(+5.81%)
Nov 04, 2022 1.490 1.570 1.490 1.550 56,034 +0.03(+1.97%)
Nov 03, 2022 1.480 1.540 1.430 1.520 53,456 +0.05(+3.40%)
Nov 02, 2022 1.500 1.510 1.400 1.470 103,672 -0.05(-3.29%)
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.