Jianpu Technology Inc. - US47738D3098.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 19, 2024	0.71	0.65	0.65	0.65	0.65
February 16, 2024	0.68	0.71	0.71	0.71	0.71
February 15, 2024	0.7	0.68	0.68	0.68	0.68
February 14, 2024	0.7	0.7	0.7	0.7	0.7
February 13, 2024	0.68	0.68	0.68	0.68	0.68
February 12, 2024	0.66	0.66	0.66	0.66	0.66
February 09, 2024	0.65	0.65	0.65	0.65	0.65
February 08, 2024	0.64	0.64	0.64	0.64	0.64
February 07, 2024	0.57	0.57	0.57	0.57	0.57
February 06, 2024	0.66	0.66	0.66	0.66	0.66
February 05, 2024	0.48	0.48	0.48	0.48	0.48
February 02, 2024	0.39	0.39	0.39	0.39	0.39
February 01, 2024	0.37	0.37	0.37	0.37	0.37
January 31, 2024	0.34	0.34	0.34	0.34	0.34
January 30, 2024	0.43	0.43	0.43	0.43	0.43
January 29, 2024	0.57	0.57	0.57	0.57	0.57
January 26, 2024	0.6	0.6	0.6	0.6	0.6
January 25, 2024	0.59	0.59	0.59	0.59	0.59
January 24, 2024	0.56	0.56	0.56	0.56	0.56
January 23, 2024	0.61	0.61	0.61	0.68	0.64
January 22, 2024	0.68	0.68	0.68	0.68	0.68
January 19, 2024	0.7	0.7	0.7	0.7	0.7
January 18, 2024	0.69	0.69	0.69	0.69	0.69
January 17, 2024	0.69	0.69	0.69	0.69	0.69
January 16, 2024	0.71	0.71	0.71	0.71	0.71
January 15, 2024	0.71	0.71	0.71	0.71	0.71
January 12, 2024	0.7	0.7	0.7	0.7	0.7
January 11, 2024	0.72	0.72	0.72	0.72	0.72
January 10, 2024	0.78	0.78	0.78	0.78	0.78
January 09, 2024	0.8	0.8	0.8	0.8	0.8
January 08, 2024	0.85	0.85	0.85	0.85	0.85
January 05, 2024	0.82	0.82	0.82	0.82	0.82
January 04, 2024	0.83	0.83	0.83	0.83	0.83
January 03, 2024	0.81	0.81	0.81	0.81	0.81
January 02, 2024	0.87	0.87	0.87	0.87	0.87
December 29, 2023	0.79	0.79	0.79	0.79	0.79
December 28, 2023	0.77	0.76	0.76	0.77	0.76
December 27, 2023	0.81	0.81	0.81	0.81	0.81
December 22, 2023	0.8	0.8	0.8	0.8	0.8
December 21, 2023	0.74	0.74	0.74	0.74	0.74
December 20, 2023	0.76	0.76	0.76	0.76	0.76
December 19, 2023	0.81	0.81	0.81	0.81	0.81
December 18, 2023	0.77	0.77	0.77	0.77	0.77
December 15, 2023	0.85	0.85	0.85	0.85	0.85
December 14, 2023	0.85	0.85	0.85	0.85	0.85
December 13, 2023	0.82	0.82	0.82	0.82	0.82
December 12, 2023	0.81	0.81	0.81	0.81	0.81
December 11, 2023	0.8	0.8	0.8	0.8	0.8
December 08, 2023	0.82	0.82	0.82	0.82	0.82
December 07, 2023	0.82	0.82	0.82	0.82	0.82
December 06, 2023	0.86	0.86	0.86	0.86	0.86
December 05, 2023	0.89	0.89	0.89	0.89	0.89
December 04, 2023	0.89	0.89	0.89	0.89	0.89
December 01, 2023	0.92	0.92	0.92	0.92	0.92
November 30, 2023	0.91	0.91	0.91	0.91	0.91
November 29, 2023	0.91	0.91	0.91	0.91	0.91
November 28, 2023	0.91	0.91	0.91	0.91	0.91
November 27, 2023	0.83	0.91	0.91	0.91	0.83
November 24, 2023	0.92	0.92	0.92	0.92	0.92
November 23, 2023	0.92	0.92	0.92	0.92	0.92

Jianpu Technology Inc. (US47738D3098.SG) STU