Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	2.26	2.26	2.26	2.26	2.26	0.44%	1,137
May 8, 2025	2.19	2.25	2.19	2.25	2.25	3.21%	4,341
May 7, 2025	2.24	2.24	2.18	2.18	2.18	-0.91%	13,101
May 6, 2025	2.18	2.21	2.10	2.20	2.20	-	22,708
May 5, 2025	2.27	2.28	2.10	2.20	2.20	-3.08%	17,908
May 2, 2025	1.99	2.40	1.99	2.27	2.27	26.11%	8,894
May 1, 2025	1.37	2.20	1.37	1.80	1.80	53.19%	143,227
Apr 30, 2025	1.03	1.25	1.03	1.18	1.18	-7.48%	11,505
Apr 29, 2025	1.00	1.27	1.00	1.27	1.27	31.17%	7,955
Apr 28, 2025	0.73	0.98	0.73	0.97	0.97	32.63%	28,043
Apr 25, 2025	0.73	0.73	0.73	0.73	0.73	-	52
Apr 24, 2025	0.73	0.73	0.73	0.73	0.73	-	29
Apr 23, 2025	0.34	0.73	0.34	0.73	0.73	92.11%	56,228
Apr 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 17, 2025	0.33	0.40	0.33	0.38	0.38	16.64%	10,779
Apr 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 15, 2025	0.33	0.33	0.33	0.33	0.33	-	3
Apr 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 9, 2025	0.33	0.33	0.33	0.33	0.33	3.46%	177
Apr 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,751
Apr 7, 2025	0.31	0.31	0.31	0.31	0.31	-	18
Apr 4, 2025	0.31	0.31	0.31	0.31	0.31	-	8
Apr 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 2, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 1, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2025	0.31	0.31	0.31	0.31	0.31	-6.68%	230
Mar 26, 2025	0.34	0.34	0.34	0.34	0.34	-	51
Mar 25, 2025	0.34	0.34	0.34	0.34	0.34	-	1
Mar 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 21, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 20, 2025	0.34	0.34	0.34	0.34	0.34	-32.51%	738
Mar 19, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Mar 18, 2025	0.36	0.50	0.36	0.50	0.50	51.52%	24,068
Mar 17, 2025	0.33	0.33	0.33	0.33	0.33	-	18
Mar 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 13, 2025	0.33	0.33	0.33	0.33	0.33	-	1
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	-	1,510
Mar 10, 2025	0.33	0.33	0.33	0.33	0.33	-	1
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 6, 2025	0.33	0.33	0.33	0.33	0.33	-	47
Mar 5, 2025	0.33	0.33	0.33	0.33	0.33	-	1
Mar 4, 2025	0.33	0.33	0.33	0.33	0.33	-	24
Mar 3, 2025	0.33	0.33	0.33	0.33	0.33	-31.02%	3,548
Feb 28, 2025	0.48	0.48	0.48	0.48	0.48	-	-