Jianpu Technology Inc (JT) Historical Stock Data
1.99 ↑0.08 (4.19%)
As of January 27, 2023, 2:22pm EST.
Historical Data
In the past 30 trading days, JT is down -0.58% a day on average. There have been 16 days where Jianpu Technology Inc closed green and 14 days where JT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.94 | 2.16 | 223.35K |
| 2023-01-26 | 1.78 | 1.91 | ↑$0.13 (7.30%) | 1.77 | 1.98 | 161.26K |
| 2023-01-25 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.75 | 1.78 | 11.41K |
| 2023-01-24 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.66 | 1.75 | 36.66K |
| 2023-01-23 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.61 | 1.68 | 27.73K |
| 2023-01-20 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.61 | 1.72 | 60.67K |
| 2023-01-19 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.62 | 1.70 | 12.21K |
| 2023-01-18 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.56 | 1.63 | 19.06K |
| 2023-01-17 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.53 | 1.59 | 3.36K |
| 2023-01-13 | 1.61 | 1.54 | ↓$0.07 (-4.35%) | 1.54 | 1.62 | 10.51K |
| 2023-01-12 | 1.73 | 1.59 | ↓$0.14 (-8.09%) | 1.59 | 1.73 | 33.14K |
| 2023-01-11 | 1.57 | 1.59 | ↑$0.02 (1.16%) | 1.57 | 1.66 | 18K |
| 2023-01-10 | 1.57 | 1.59 | ↑$0.02 (1.31%) | 1.55 | 1.65 | 16.79K |
| 2023-01-09 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.53 | 1.70 | 45.28K |
| 2023-01-06 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.55 | 1.65 | 130.82K |
| 2023-01-05 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.52 | 1.61 | 8.17K |
| 2023-01-04 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.55 | 1.62 | 4.61K |
| 2023-01-03 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.57 | 1.67 | 13.33K |
| 2022-12-30 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.55 | 1.63 | 7.74K |
| 2022-12-29 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.53 | 1.67 | 34.41K |
| 2022-12-28 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.51 | 1.60 | 6.71K |
| 2022-12-27 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.53 | 4.89K |
| 2022-12-23 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.47 | 1.57 | 24.48K |
| 2022-12-22 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.57 | 1.63 | 2.25K |
| 2022-12-21 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.58 | 1.65 | 67.14K |
| 2022-12-20 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.54 | 1.60 | 7.95K |
| 2022-12-19 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.53 | 1.66 | 11.29K |
| 2022-12-16 | 1.66 | 1.55 | ↓$0.11 (-6.63%) | 1.52 | 1.76 | 15K |
| 2022-12-15 | 1.64 | 1.56 | ↓$0.08 (-4.88%) | 1.52 | 1.64 | 27.71K |
| 2022-12-14 | 1.70 | 1.59 | ↓$0.11 (-6.47%) | 1.59 | 1.72 | 38.68K |
Create an account or log in to view more rows.
$JT to the moon!!! lfG
$JT going green
$JT the price is wrong
$JT we finna be at the top yo
$JT Love this stock.
Light taps
$JT Markets about as efficient as a retirement home
$JT lmfao
lfg babies
$JT buy the dip.
$JT oversold! Buy the dip
$JT day trade is ok to buy here but sell later