Jintuo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.090 | 16.200 | 15.660 | 15.830 | 15.676 | 4,386,700 |
| 2024-04-29 | 15.200 | 16.100 | 15.170 | 16.060 | 15.904 | 5,698,604 |
| 2024-04-26 | 14.780 | 15.200 | 14.760 | 15.090 | 14.944 | 3,377,800 |
| 2024-04-25 | 14.700 | 15.240 | 14.640 | 14.910 | 14.765 | 3,407,000 |
| 2024-04-24 | 14.480 | 14.790 | 14.360 | 14.790 | 14.646 | 3,380,604 |
| 2024-04-23 | 14.020 | 14.390 | 14.000 | 14.300 | 14.161 | 2,747,723 |
| 2024-04-22 | 14.300 | 14.350 | 13.870 | 14.000 | 13.864 | 2,547,502 |
| 2024-04-19 | 14.310 | 14.450 | 14.000 | 14.230 | 14.092 | 3,402,100 |
| 2024-04-18 | 14.400 | 14.630 | 14.020 | 14.310 | 14.171 | 4,954,872 |
| 2024-04-17 | 13.390 | 14.440 | 13.390 | 14.320 | 14.181 | 5,909,200 |
| 2024-04-16 | 14.170 | 14.750 | 13.280 | 13.280 | 13.151 | 7,450,487 |
| 2024-04-15 | 15.820 | 15.850 | 14.430 | 14.760 | 14.617 | 6,455,699 |
| 2024-04-12 | 15.900 | 16.190 | 15.720 | 15.760 | 15.607 | 3,567,000 |
| 2024-04-11 | 16.130 | 16.300 | 15.880 | 15.920 | 15.765 | 4,642,527 |
| 2024-04-10 | 16.680 | 16.990 | 16.000 | 16.110 | 15.954 | 6,221,500 |
| 2024-04-09 | 16.950 | 17.440 | 16.800 | 16.980 | 16.815 | 4,943,595 |
| 2024-04-08 | 16.780 | 17.590 | 16.200 | 17.110 | 16.944 | 7,060,827 |
| 2024-04-03 | 17.940 | 17.940 | 16.610 | 16.800 | 16.637 | 7,636,500 |
| 2024-04-02 | 18.150 | 18.280 | 17.660 | 17.940 | 17.766 | 6,439,543 |
| 2024-04-01 | 17.560 | 18.350 | 17.560 | 18.150 | 17.974 | 10,410,346 |
| 2024-03-29 | 17.820 | 17.880 | 17.310 | 17.560 | 17.390 | 4,568,100 |
| 2024-03-28 | 17.230 | 17.880 | 17.150 | 17.730 | 17.558 | 9,502,900 |
| 2024-03-27 | 17.220 | 17.850 | 16.850 | 17.070 | 16.904 | 7,683,600 |
| 2024-03-26 | 16.780 | 17.400 | 16.700 | 17.340 | 17.172 | 7,762,328 |
| 2024-03-25 | 17.310 | 17.640 | 16.810 | 16.850 | 16.686 | 6,859,299 |
| 2024-03-22 | 18.000 | 18.190 | 17.320 | 17.490 | 17.320 | 8,831,800 |
| 2024-03-21 | 17.900 | 18.290 | 17.520 | 18.220 | 18.043 | 11,628,807 |
| 2024-03-20 | 18.040 | 18.180 | 17.710 | 17.880 | 17.706 | 8,962,900 |
| 2024-03-19 | 18.000 | 18.520 | 17.710 | 18.140 | 17.964 | 12,681,187 |
| 2024-03-18 | 18.110 | 18.180 | 17.650 | 18.180 | 18.004 | 13,806,565 |
| 2024-03-15 | 18.050 | 19.200 | 17.670 | 18.160 | 17.984 | 21,442,396 |
| 2024-03-14 | 17.380 | 19.330 | 17.280 | 18.650 | 18.469 | 26,196,096 |
| 2024-03-13 | 16.800 | 18.500 | 16.800 | 17.570 | 17.399 | 17,890,743 |
| 2024-03-12 | 16.180 | 17.830 | 16.120 | 16.980 | 16.815 | 17,840,799 |
| 2024-03-11 | 15.510 | 16.300 | 15.510 | 16.210 | 16.053 | 5,393,476 |
| 2024-03-08 | 15.620 | 15.830 | 15.430 | 15.740 | 15.587 | 4,255,204 |
| 2024-03-07 | 16.210 | 16.470 | 15.620 | 15.670 | 15.518 | 7,529,900 |
| 2024-03-06 | 15.570 | 16.250 | 15.570 | 16.160 | 16.003 | 7,231,800 |
| 2024-03-05 | 15.660 | 16.090 | 15.530 | 15.790 | 15.637 | 5,891,200 |
| 2024-03-04 | 15.880 | 15.980 | 15.310 | 15.830 | 15.676 | 6,406,930 |
| 2024-03-01 | 15.560 | 16.130 | 15.360 | 15.930 | 15.775 | 7,808,800 |
| 2024-02-29 | 14.410 | 15.580 | 14.320 | 15.440 | 15.290 | 8,274,800 |
| 2024-02-28 | 16.500 | 16.660 | 14.840 | 14.840 | 14.696 | 13,636,239 |
| 2024-02-27 | 15.850 | 16.500 | 15.670 | 16.490 | 16.330 | 13,613,972 |
| 2024-02-26 | 15.500 | 16.730 | 15.360 | 16.360 | 16.201 | 18,496,232 |
| 2024-02-23 | 14.650 | 15.340 | 14.550 | 15.210 | 15.062 | 7,700,300 |
| 2024-02-22 | 14.160 | 14.650 | 14.090 | 14.620 | 14.478 | 7,030,675 |
| 2024-02-21 | 13.970 | 14.770 | 13.780 | 14.300 | 14.161 | 8,556,257 |
| 2024-02-20 | 13.890 | 14.100 | 13.470 | 14.000 | 13.864 | 6,430,290 |
| 2024-02-19 | 13.180 | 13.860 | 13.180 | 13.790 | 13.656 | 6,964,500 |
| 2024-02-08 | 12.190 | 13.250 | 12.010 | 13.140 | 13.012 | 7,816,584 |
| 2024-02-07 | 12.430 | 12.880 | 12.010 | 12.170 | 12.052 | 8,060,174 |
| 2024-02-06 | 12.000 | 12.890 | 11.300 | 12.450 | 12.329 | 8,839,500 |
| 2024-02-05 | 13.790 | 13.790 | 12.550 | 12.550 | 12.428 | 6,717,500 |
| 2024-02-02 | 14.640 | 14.800 | 13.420 | 13.940 | 13.805 | 7,277,554 |
| 2024-02-01 | 14.050 | 14.850 | 13.950 | 14.530 | 14.389 | 7,182,000 |
| 2024-01-31 | 15.190 | 15.250 | 14.010 | 14.050 | 13.914 | 9,641,291 |
| 2024-01-30 | 16.290 | 16.290 | 15.230 | 15.280 | 15.132 | 7,496,287 |
| 2024-01-29 | 16.880 | 17.300 | 16.180 | 16.280 | 16.122 | 6,417,507 |
| 2024-01-26 | 17.480 | 17.590 | 16.800 | 16.800 | 16.637 | 10,801,220 |
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.