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 (%)
Feb 28, 2023 1.920 1.980 1.900 1.920 4,656 -0.02(-1.03%)
Feb 27, 2023 1.890 1.970 1.870 1.940 16,696 +0.05(+2.65%)
Feb 24, 2023 1.890 1.915 1.890 1.890 2,029 -0.04(-2.07%)
Feb 23, 2023 1.940 1.940 1.900 1.930 2,397 +0.04(+2.39%)
Feb 22, 2023 1.890 1.930 1.860 1.885 11,430 -0.00(-0.26%)
Feb 21, 2023 1.900 1.900 1.850 1.890 6,430 -0.06(-3.08%)
Feb 17, 2023 1.920 1.990 1.880 1.950 26,149 +0.04(+2.09%)
Feb 16, 2023 1.950 1.950 1.900 1.910 9,047 -0.06(-3.05%)
Feb 15, 2023 1.950 1.980 1.940 1.970 12,435 +0.00(+0.00%)
Feb 14, 2023 2.010 2.050 1.940 1.970 59,364 +0.01(+0.51%)
Feb 13, 2023 2.000 2.000 1.940 1.960 3,859 -0.01(-0.51%)
Feb 10, 2023 2.000 2.040 1.950 1.970 5,860 -0.02(-1.01%)
Feb 09, 2023 2.030 2.030 1.960 1.990 3,028 -0.06(-2.93%)
Feb 08, 2023 1.950 2.050 1.950 2.050 9,046 +0.06(+3.02%)
Feb 07, 2023 1.950 2.090 1.950 1.990 29,832 +0.04(+2.05%)
Feb 06, 2023 1.980 1.990 1.930 1.950 3,959 -0.02(-0.76%)
Feb 03, 2023 1.940 2.060 1.910 1.965 34,144 -0.12(-5.98%)
Feb 02, 2023 1.900 2.100 1.900 2.090 66,222 +0.26(+14.21%)
Feb 01, 2023 2.000 2.090 1.825 1.830 32,884 -0.17(-8.50%)
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%)
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.