Jintuo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.500 | 15.300 | 14.450 | 15.140 | 15.059 | 12,484,547 |
| 2024-07-26 | 14.120 | 15.450 | 14.090 | 14.550 | 14.472 | 14,160,228 |
| 2024-07-25 | 13.950 | 14.290 | 13.900 | 14.190 | 14.114 | 8,497,007 |
| 2024-07-24 | 14.360 | 14.380 | 13.970 | 14.090 | 14.014 | 12,985,181 |
| 2024-07-23 | 13.300 | 14.730 | 13.300 | 14.730 | 14.651 | 9,814,602 |
| 2024-07-22 | 13.420 | 13.460 | 13.210 | 13.390 | 13.318 | 1,860,600 |
| 2024-07-19 | 13.200 | 13.520 | 13.030 | 13.420 | 13.348 | 2,560,636 |
| 2024-07-18 | 13.140 | 13.320 | 12.920 | 13.210 | 13.139 | 2,391,000 |
| 2024-07-17 | 13.860 | 13.890 | 13.310 | 13.310 | 13.239 | 3,281,140 |
| 2024-07-16 | 13.670 | 14.230 | 13.670 | 13.870 | 13.796 | 3,769,100 |
| 2024-07-15 | 13.930 | 14.050 | 13.630 | 13.740 | 13.607 | 3,883,502 |
| 2024-07-12 | 14.020 | 14.240 | 13.800 | 13.880 | 13.745 | 7,376,840 |
| 2024-07-11 | 13.900 | 14.970 | 13.720 | 14.280 | 14.141 | 10,162,702 |
| 2024-07-10 | 13.400 | 13.960 | 13.380 | 13.610 | 13.478 | 2,492,587 |
| 2024-07-09 | 12.950 | 13.520 | 12.840 | 13.480 | 13.349 | 2,117,387 |
| 2024-07-08 | 13.350 | 13.350 | 12.900 | 12.920 | 12.795 | 1,519,400 |
| 2024-07-05 | 13.180 | 13.180 | 13.180 | 13.180 | 13.052 | 0 |
| 2024-07-04 | 13.560 | 13.800 | 13.130 | 13.180 | 13.052 | 1,941,800 |
| 2024-07-03 | 13.830 | 13.970 | 13.540 | 13.580 | 13.448 | 1,517,787 |
| 2024-07-02 | 13.980 | 14.070 | 13.760 | 13.790 | 13.656 | 1,418,087 |
| 2024-07-01 | 13.710 | 14.000 | 13.450 | 13.930 | 13.795 | 2,278,560 |
| 2024-06-28 | 13.610 | 13.950 | 13.460 | 13.710 | 13.577 | 2,095,100 |
| 2024-06-27 | 13.890 | 14.020 | 13.580 | 13.590 | 13.458 | 1,835,000 |
| 2024-06-26 | 13.320 | 13.890 | 13.160 | 13.890 | 13.755 | 2,234,700 |
| 2024-06-25 | 13.200 | 13.670 | 13.200 | 13.450 | 13.319 | 2,554,887 |
| 2024-06-24 | 13.850 | 13.850 | 13.130 | 13.140 | 13.012 | 2,898,400 |
| 2024-06-21 | 13.880 | 13.980 | 13.700 | 13.950 | 13.815 | 1,479,500 |
| 2024-06-20 | 14.420 | 14.500 | 13.870 | 13.890 | 13.755 | 2,261,500 |
| 2024-06-19 | 14.780 | 14.790 | 14.400 | 14.420 | 14.280 | 1,869,936 |
| 2024-06-18 | 14.190 | 14.770 | 14.140 | 14.650 | 14.508 | 2,931,836 |
| 2024-06-17 | 14.230 | 14.380 | 14.110 | 14.240 | 14.102 | 1,685,600 |
| 2024-06-14 | 14.280 | 14.320 | 14.110 | 14.240 | 14.102 | 1,746,900 |
| 2024-06-13 | 14.260 | 14.380 | 14.150 | 14.210 | 14.072 | 1,588,800 |
| 2024-06-12 | 13.980 | 14.310 | 13.900 | 14.270 | 14.132 | 2,053,000 |
| 2024-06-11 | 13.960 | 14.020 | 13.440 | 14.020 | 13.884 | 2,300,900 |
| 2024-06-07 | 13.740 | 14.070 | 13.600 | 13.960 | 13.825 | 3,135,300 |
| 2024-06-06 | 14.200 | 14.310 | 13.460 | 13.580 | 13.448 | 3,837,500 |
| 2024-06-05 | 14.500 | 14.590 | 14.180 | 14.200 | 14.062 | 2,063,200 |
| 2024-06-04 | 14.930 | 14.930 | 14.330 | 14.530 | 14.389 | 2,803,800 |
| 2024-06-03 | 15.250 | 15.330 | 14.750 | 14.930 | 14.785 | 2,553,100 |
| 2024-05-31 | 14.990 | 15.290 | 14.930 | 15.200 | 15.052 | 2,623,672 |
| 2024-05-30 | 14.950 | 15.160 | 14.850 | 14.910 | 14.765 | 1,823,200 |
| 2024-05-29 | 14.780 | 15.200 | 14.700 | 15.000 | 14.854 | 2,105,000 |
| 2024-05-28 | 15.020 | 15.090 | 14.650 | 14.780 | 14.637 | 1,389,100 |
| 2024-05-27 | 14.830 | 15.020 | 14.550 | 15.010 | 14.864 | 1,768,400 |
| 2024-05-24 | 15.030 | 15.070 | 14.790 | 14.830 | 14.686 | 1,876,000 |
| 2024-05-23 | 15.430 | 15.440 | 14.970 | 15.030 | 14.884 | 2,552,304 |
| 2024-05-22 | 15.210 | 15.530 | 15.190 | 15.320 | 15.171 | 1,884,000 |
| 2024-05-21 | 15.530 | 15.540 | 15.180 | 15.210 | 15.062 | 2,324,287 |
| 2024-05-20 | 15.730 | 15.770 | 15.410 | 15.510 | 15.359 | 2,712,800 |
| 2024-05-17 | 15.440 | 15.760 | 15.170 | 15.760 | 15.607 | 3,279,604 |
| 2024-05-16 | 15.330 | 15.460 | 15.250 | 15.290 | 15.142 | 2,066,000 |
| 2024-05-15 | 15.530 | 15.580 | 15.170 | 15.290 | 15.142 | 2,527,400 |
| 2024-05-14 | 15.400 | 15.660 | 15.310 | 15.550 | 15.399 | 3,048,872 |
| 2024-05-13 | 16.000 | 16.000 | 15.300 | 15.340 | 15.191 | 4,479,487 |
| 2024-05-10 | 16.260 | 16.480 | 16.000 | 16.090 | 15.934 | 4,464,900 |
| 2024-05-09 | 15.970 | 16.350 | 15.860 | 16.130 | 15.973 | 2,687,287 |
| 2024-05-08 | 16.140 | 16.210 | 15.880 | 15.920 | 15.765 | 2,761,700 |
| 2024-05-07 | 16.140 | 16.230 | 15.960 | 16.110 | 15.954 | 2,625,700 |
| 2024-05-06 | 15.830 | 16.330 | 15.830 | 16.140 | 15.983 | 3,629,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0770 CNY |
| 2025-06-19 | 0.0600 CNY |
| 2024-07-16 | 0.0600 CNY |
| 2023-06-16 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.