Jianpu Technology Inc. - JT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2024	0.55	0.57	0.57	0.57	0.55	24,360
March 18, 2024	0.3	0.55	0.55	0.61	0.3	33,450
March 15, 2024	0.29	0.3	0.3	0.51	0.29	1,158
March 14, 2024	0.29	0.29	0.29	0.29	0.29	0
March 13, 2024	0.29	0.29	0.29	0.34	0.29	8,097
March 12, 2024	0.29	0.29	0.29	0.3	0.29	7,651
March 11, 2024	0.28	0.28	0.28	0.28	0.28	3,599
March 08, 2024	0.28	0.28	0.28	0.28	0.28	650
March 07, 2024	0.27	0.29	0.29	0.29	0.27	2,142
March 06, 2024	0.28	0.3	0.3	0.35	0.26	15,027
March 05, 2024	0.25	0.26	0.26	0.26	0.25	6,180
March 04, 2024	0.22	0.3	0.3	0.3	0.22	41,714
March 01, 2024	0.18	0.28	0.28	0.28	0.18	19,453
February 29, 2024	0.21	0.25	0.25	0.25	0.21	2,745
February 28, 2024	0.16	0.2	0.2	0.24	0.16	22,542
February 27, 2024	0.15	0.14	0.14	0.19	0.14	14,094
February 26, 2024	0.2	0.13	0.13	0.2	0.13	25,343
February 23, 2024	0.25	0.17	0.17	0.25	0.13	188,531
February 22, 2024	0.29	0.15	0.15	0.33	0.11	57,053
February 21, 2024	0.7	0.3	0.3	0.7	0.29	190,090
February 20, 2024	0.75	0.78	0.78	0.81	0.72	36,014
February 16, 2024	0.82	0.72	0.72	0.82	0.72	14,935
February 15, 2024	0.79	0.79	0.79	0.84	0.76	29,297
February 14, 2024	0.75	0.75	0.75	0.84	0.75	70,474
February 13, 2024	0.78	0.78	0.78	0.85	0.72	40,541
February 12, 2024	0.8	0.76	0.76	0.83	0.75	36,998
February 09, 2024	0.7	0.74	0.74	0.8	0.7	32,701
February 08, 2024	0.72	0.73	0.73	0.79	0.68	49,181
February 07, 2024	0.59	0.72	0.72	0.8	0.59	106,117
February 06, 2024	0.8	0.64	0.64	0.8	0.63	123,313
February 05, 2024	0.59	0.73	0.73	0.8	0.57	190,562
February 02, 2024	0.47	0.54	0.54	0.54	0.41	81,518
February 01, 2024	0.44	0.44	0.44	0.55	0.38	129,829
January 31, 2024	0.43	0.41	0.41	0.44	0.36	880,292
January 30, 2024	0.48	0.38	0.38	0.48	0.34	131,116
January 29, 2024	0.6	0.48	0.48	0.62	0.46	71,416
January 26, 2024	0.65	0.63	0.63	0.66	0.58	37,650
January 25, 2024	0.69	0.66	0.66	0.69	0.64	47,424
January 24, 2024	0.7	0.65	0.65	0.7	0.6	39,555
January 23, 2024	0.75	0.62	0.62	0.75	0.62	20,492
January 22, 2024	0.75	0.68	0.68	0.75	0.67	13,577
January 19, 2024	0.8	0.75	0.75	0.8	0.75	6,343
January 18, 2024	0.75	0.77	0.77	0.82	0.75	7,463
January 17, 2024	0.76	0.77	0.77	0.77	0.75	8,357
January 16, 2024	0.78	0.76	0.76	0.8	0.75	4,892
January 12, 2024	0.77	0.79	0.79	0.81	0.77	8,085
January 11, 2024	0.77	0.78	0.78	0.8	0.77	9,784
January 10, 2024	0.85	0.8	0.8	0.85	0.78	44,184
January 09, 2024	0.9	0.86	0.86	0.91	0.86	7,077
January 08, 2024	0.91	0.9	0.9	0.95	0.89	15,521
January 05, 2024	0.95	0.95	0.95	0.97	0.91	9,406
January 04, 2024	0.92	0.91	0.91	0.95	0.88	65,023
January 03, 2024	0.9	0.93	0.93	0.95	0.88	56,898
January 02, 2024	0.93	0.9	0.9	0.98	0.9	50,144
December 29, 2023	0.86	0.98	0.98	1.01	0.85	129,020
December 28, 2023	0.88	0.9	0.9	0.93	0.85	75,061
December 27, 2023	0.95	0.87	0.87	0.95	0.84	36,032
December 26, 2023	0.95	0.91	0.91	0.95	0.86	49,128
December 22, 2023	0.9	0.92	0.92	0.93	0.83	36,124
December 21, 2023	0.85	0.9	0.9	0.95	0.77	80,500

Jianpu Technology Inc. (JT) NYSE