Jianpu Technology Inc. (AIJTY)

Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	0.60	0.60	0.60	0.60	0.60	-	6
Dec 24, 2024	0.60	0.60	0.60	0.60	0.60	-	1
Dec 23, 2024	0.40	0.60	0.40	0.60	0.60	60.00%	936
Dec 20, 2024	0.38	0.38	0.38	0.38	0.38	-29.25%	514
Dec 19, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Dec 18, 2024	0.58	0.60	0.51	0.53	0.53	76.67%	1,101
Dec 17, 2024	0.30	0.30	0.30	0.30	0.30	-8.49%	207
Dec 16, 2024	0.32	0.33	0.32	0.33	0.33	-18.04%	720
Dec 13, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 12, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 11, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 10, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 9, 2024	0.40	0.40	0.40	0.40	0.40	-4.76%	112
Dec 6, 2024	0.42	0.42	0.42	0.42	0.42	5.00%	125
Dec 5, 2024	0.40	0.40	0.40	0.40	0.40	-27.26%	667
Dec 4, 2024	0.55	0.55	0.53	0.55	0.55	37.48%	7,525
Dec 3, 2024	0.40	0.40	0.40	0.40	0.40	-27.27%	100
Dec 2, 2024	0.55	0.55	0.55	0.55	0.55	-	10
Nov 29, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Nov 27, 2024	0.55	0.55	0.55	0.55	0.55	-	401
Nov 26, 2024	0.55	0.55	0.55	0.55	0.55	-	16
Nov 25, 2024	0.55	0.55	0.55	0.55	0.55	-	9
Nov 22, 2024	0.64	0.64	0.55	0.55	0.55	-6.78%	16,000
Nov 21, 2024	0.60	0.60	0.59	0.59	0.59	-5.56%	7,345
Nov 20, 2024	0.51	0.65	0.51	0.62	0.62	4.13%	14,100
Nov 19, 2024	0.65	0.65	0.49	0.60	0.60	-	6,217
Nov 18, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Nov 15, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Nov 14, 2024	0.60	0.60	0.60	0.60	0.60	17.65%	6,013
Nov 13, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Nov 12, 2024	0.55	0.58	0.51	0.51	0.51	-12.07%	11,801
Nov 11, 2024	0.51	0.61	0.51	0.58	0.58	1.75%	16,804
Nov 8, 2024	0.57	0.57	0.57	0.57	0.57	-1.72%	5,076
Nov 7, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Nov 6, 2024	0.63	0.63	0.58	0.58	0.58	-	8,215
Nov 5, 2024	0.58	0.63	0.58	0.58	0.58	1.75%	11,000
Nov 4, 2024	0.62	0.62	0.57	0.57	0.57	-5.00%	11,323
Nov 1, 2024	0.60	0.60	0.60	0.60	0.60	3.45%	2,375
Oct 31, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Oct 30, 2024	0.57	0.60	0.56	0.58	0.58	2.65%	25,458
Oct 29, 2024	0.55	0.61	0.55	0.57	0.57	-4.24%	53,650
Oct 28, 2024	0.60	0.61	0.59	0.59	0.59	-6.35%	6,347
Oct 25, 2024	0.62	0.63	0.60	0.63	0.63	-5.97%	9,210
Oct 24, 2024	0.67	0.67	0.67	0.67	0.67	1.52%	2,001
Oct 23, 2024	0.63	0.66	0.61	0.66	0.66	-1.49%	12,500
Oct 22, 2024	0.67	0.67	0.67	0.67	0.67	-	2,501
Oct 21, 2024	0.67	0.67	0.67	0.67	0.67	-	13
Oct 18, 2024	0.60	0.67	0.60	0.67	0.67	11.67%	3,500
Oct 17, 2024	0.64	0.64	0.60	0.60	0.60	-4.43%	3,706
Oct 16, 2024	0.63	0.63	0.63	0.63	0.63	-1.13%	300
Oct 15, 2024	0.64	0.64	0.61	0.64	0.64	-	3,720
Oct 14, 2024	0.60	0.64	0.60	0.64	0.64	-	3,701
Oct 11, 2024	0.65	0.65	0.64	0.64	0.64	-5.22%	5,313
Oct 10, 2024	0.64	0.68	0.64	0.67	0.67	15.52%	10,768
Oct 9, 2024	0.65	0.65	0.58	0.58	0.58	-3.33%	14,125
Oct 8, 2024	0.60	0.60	0.60	0.60	0.60	-0.36%	281
Oct 7, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 4, 2024	0.60	0.60	0.60	0.60	0.60	9.48%	414
Oct 3, 2024	0.55	0.55	0.55	0.55	0.55	-15.32%	500
Oct 2, 2024	0.65	0.65	0.65	0.65	0.65	-	39
Oct 1, 2024	0.65	0.65	0.65	0.65	0.65	-	72
Sep 30, 2024	0.55	0.65	0.55	0.65	0.65	3.92%	3,585
Sep 27, 2024	0.57	0.63	0.57	0.63	0.63	11.61%	2,667
Sep 26, 2024	0.57	0.58	0.56	0.56	0.56	7.69%	20,567
Sep 25, 2024	0.52	0.52	0.52	0.52	0.52	-0.19%	1,101
Sep 24, 2024	0.52	0.52	0.52	0.52	0.52	0.19%	9,603
Sep 23, 2024	0.51	0.52	0.51	0.52	0.52	1.96%	12,000
Sep 20, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	17,585
Sep 19, 2024	0.46	0.50	0.46	0.50	0.50	4.17%	17,852
Sep 18, 2024	0.48	0.48	0.48	0.48	0.48	-	10,000
Sep 17, 2024	0.48	0.48	0.48	0.48	0.48	-	100
Sep 16, 2024	0.46	0.48	0.46	0.48	0.48	2.13%	12,696
Sep 13, 2024	0.47	0.47	0.46	0.47	0.47	2.17%	9,451
Sep 12, 2024	0.46	0.46	0.46	0.46	0.46	-4.66%	10,200
Sep 11, 2024	0.50	0.50	0.46	0.48	0.48	1.58%	22,200
Sep 10, 2024	0.48	0.48	0.48	0.48	0.48	7.95%	453
Sep 9, 2024	0.45	0.45	0.44	0.44	0.44	-12.00%	20,520
Sep 6, 2024	0.44	0.50	0.44	0.50	0.50	13.64%	501
Sep 5, 2024	0.43	0.44	0.43	0.44	0.44	2.33%	34,500
Sep 4, 2024	0.46	0.46	0.43	0.43	0.43	-12.24%	24,400
Sep 3, 2024	0.38	0.49	0.38	0.49	0.49	8.89%	18,870
Aug 30, 2024	0.37	0.45	0.37	0.45	0.45	28.48%	80,434
Aug 29, 2024	0.30	0.40	0.30	0.35	0.35	25.09%	30,169
Aug 28, 2024	0.30	0.30	0.28	0.28	0.28	12.90%	11,132
Aug 27, 2024	0.18	0.25	0.15	0.25	0.25	45.88%	386,879
Aug 26, 2024	0.20	0.20	0.16	0.17	0.17	-10.53%	47,077
Aug 23, 2024	0.20	0.20	0.16	0.19	0.19	-20.17%	29,293
Aug 22, 2024	0.24	0.24	0.24	0.24	0.24	7.69%	1,182
Aug 21, 2024	0.22	0.22	0.22	0.22	0.22	-	44
Aug 20, 2024	0.22	0.22	0.22	0.22	0.22	-	-
Aug 19, 2024	0.22	0.22	0.22	0.22	0.22	-4.16%	102
Aug 16, 2024	0.20	0.23	0.20	0.23	0.23	14.87%	600
Aug 15, 2024	0.20	0.20	0.20	0.20	0.20	-	5
Aug 14, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Aug 13, 2024	0.22	0.24	0.18	0.20	0.20	-19.70%	86,900
Aug 12, 2024	0.27	0.27	0.25	0.25	0.25	-7.41%	17,319
Aug 9, 2024	0.28	0.28	0.27	0.27	0.27	-14.43%	4,310
Aug 8, 2024	0.32	0.32	0.32	0.32	0.32	-	6
Aug 7, 2024	0.32	0.32	0.32	0.32	0.32	-	1
Aug 6, 2024	0.26	0.32	0.26	0.32	0.32	-21.12%	477

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.