Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 3, 2025	0.32	0.32	0.32	0.32	0.32	-	106
Apr 2, 2025	0.32	0.32	0.32	0.32	0.32	-	106
Apr 1, 2025	0.32	0.32	0.32	0.32	0.32	-	106
Mar 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 28, 2025	0.32	0.32	0.32	0.32	0.32	0.03%	-
Mar 27, 2025	0.31	0.31	0.31	0.31	0.31	-6.56%	230
Mar 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 24, 2025	0.34	0.34	0.34	0.34	0.34	-	17,500
Mar 21, 2025	0.34	0.34	0.34	0.34	0.34	-0.15%	-
Mar 20, 2025	0.34	0.34	0.34	0.34	0.34	-32.50%	17,500
Mar 19, 2025	0.50	0.50	0.50	0.50	0.50	-	17,500
Mar 18, 2025	0.36	0.50	0.36	0.50	0.50	51.52%	24,100
Mar 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 14, 2025	0.33	0.33	0.33	0.33	0.33	-	2,650
Mar 13, 2025	0.33	0.33	0.33	0.33	0.33	-	2,650
Mar 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 11, 2025	0.33	0.33	0.33	0.33	0.33	-	2,650
Mar 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	-	2,650
Mar 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 5, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 4, 2025	0.33	0.33	0.33	0.33	0.33	-	2,650
Mar 3, 2025	0.33	0.33	0.33	0.33	0.33	-30.96%	3,548
Feb 28, 2025	0.48	0.48	0.48	0.48	0.48	-	1
Feb 27, 2025	0.48	0.48	0.48	0.48	0.48	-0.08%	1
Feb 26, 2025	0.35	0.48	0.33	0.48	0.48	36.69%	13,900
Feb 25, 2025	0.35	0.35	0.35	0.35	0.35	-0.03%	445
Feb 24, 2025	0.35	0.35	0.35	0.35	0.35	-15.70%	2,500
Feb 21, 2025	0.42	0.42	0.42	0.42	0.42	-1.82%	312
Feb 20, 2025	0.42	0.42	0.42	0.42	0.42	0.12%	-
Feb 19, 2025	0.43	0.45	0.37	0.42	0.42	5.94%	2,900
Feb 18, 2025	0.40	0.40	0.40	0.40	0.40	32.93%	331
Feb 14, 2025	0.29	0.30	0.29	0.30	0.30	-	724
Feb 13, 2025	0.30	0.30	0.30	0.30	0.30	-	3,815
Feb 12, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	200
Feb 11, 2025	0.32	0.32	0.32	0.32	0.32	-	486
Feb 10, 2025	0.35	0.40	0.30	0.32	0.32	-10.61%	16,246
Feb 7, 2025	0.36	0.36	0.36	0.36	0.36	-	1,063
Feb 6, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Feb 5, 2025	0.36	0.36	0.36	0.36	0.36	-	1,063
Feb 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Feb 3, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jan 31, 2025	0.36	0.36	0.36	0.36	0.36	23.45%	1,000
Jan 30, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	1,100
Jan 29, 2025	0.29	0.30	0.29	0.30	0.30	-	17,700
Jan 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jan 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jan 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-