Jintuo Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.060	15.440	15.060	15.270	15.122	8,668,000
2023-10-31	15.880	15.890	15.000	15.130	14.983	15,099,000
2023-10-30	15.840	15.990	15.310	15.890	15.736	15,153,363
2023-10-27	16.150	16.530	15.870	15.990	15.835	15,260,367
2023-10-26	16.200	16.300	15.750	16.290	16.132	19,000,841
2023-10-25	15.880	16.980	15.660	16.600	16.439	25,532,350
2023-10-24	16.340	17.250	16.340	16.440	16.280	36,912,261
2023-10-23	20.980	21.330	18.000	18.160	17.984	49,121,347
2023-10-20	18.500	19.390	17.860	19.390	19.202	21,946,017
2023-10-19	15.770	17.630	15.590	17.630	17.459	18,788,086
2023-10-18	16.160	16.650	15.800	16.030	15.874	13,774,461
2023-10-17	16.950	17.550	15.870	15.890	15.736	24,186,221
2023-10-16	15.990	16.930	15.680	16.930	16.766	27,416,402
2023-10-13	15.550	15.780	15.370	15.390	15.241	6,459,500
2023-10-12	15.510	15.680	15.320	15.600	15.449	7,795,200
2023-10-11	15.310	16.080	15.240	15.600	15.449	11,479,609
2023-10-10	14.820	15.880	14.560	15.850	15.696	14,365,542
2023-10-09	14.380	15.100	14.370	14.750	14.607	6,977,846
2023-09-28	14.080	14.440	14.070	14.370	14.231	3,178,200
2023-09-27	13.950	14.160	13.780	13.960	13.825	1,911,767
2023-09-26	14.120	14.120	13.900	13.940	13.805	1,428,600
2023-09-25	14.290	14.430	13.980	14.120	13.983	2,457,135
2023-09-22	13.820	14.150	13.700	14.140	14.003	2,308,567
2023-09-21	13.890	13.990	13.650	13.750	13.617	1,664,667
2023-09-20	14.100	14.220	13.840	13.870	13.735	2,185,100
2023-09-19	14.580	14.600	14.100	14.120	13.983	2,734,800
2023-09-18	14.090	14.750	14.020	14.580	14.439	4,186,874
2023-09-15	14.300	14.360	14.050	14.100	13.963	2,079,000
2023-09-14	14.470	14.580	14.190	14.260	14.122	2,330,386
2023-09-13	14.870	14.920	14.300	14.480	14.339	3,615,861
2023-09-12	14.950	15.110	14.820	14.920	14.775	3,082,000
2023-09-11	14.620	15.050	14.460	14.870	14.726	4,214,900
2023-09-08	14.680	14.720	14.450	14.600	14.458	2,296,700
2023-09-07	14.950	15.000	14.540	14.580	14.439	3,450,100
2023-09-06	14.820	15.150	14.690	15.000	14.854	4,184,100
2023-09-05	14.900	14.970	14.730	14.800	14.656	2,366,487
2023-09-04	14.690	14.940	14.650	14.910	14.765	3,557,887
2023-09-01	14.550	14.760	14.430	14.690	14.547	2,570,300
2023-08-31	14.760	14.800	14.500	14.540	14.399	2,710,500
2023-08-30	14.480	14.860	14.450	14.780	14.637	5,280,100
2023-08-29	13.550	14.690	13.500	14.490	14.349	7,587,500
2023-08-28	14.200	14.330	13.520	13.580	13.448	3,529,561
2023-08-25	13.930	13.930	13.450	13.500	13.369	3,699,600
2023-08-24	13.970	14.240	13.820	13.930	13.795	3,044,400
2023-08-23	14.460	14.460	14.000	14.020	13.884	3,080,600
2023-08-22	14.570	14.750	14.080	14.470	14.330	4,304,900
2023-08-21	14.610	14.920	14.560	14.560	14.419	2,644,000
2023-08-18	14.890	15.030	14.690	14.690	14.547	4,653,000
2023-08-17	14.610	15.040	14.260	15.000	14.854	7,551,187
2023-08-16	14.600	15.040	14.560	14.760	14.617	5,674,807
2023-08-15	14.560	14.770	14.440	14.580	14.439	2,509,086
2023-08-14	14.370	14.700	14.310	14.690	14.547	2,737,607
2023-08-11	14.640	14.750	14.390	14.390	14.250	2,417,600
2023-08-10	14.600	14.730	14.560	14.640	14.498	1,911,200
2023-08-09	14.900	14.900	14.510	14.620	14.478	4,489,000
2023-08-08	15.060	15.200	14.900	14.940	14.795	3,477,724
2023-08-07	15.040	15.150	14.900	14.970	14.825	2,680,137
2023-08-04	15.000	15.200	14.900	15.060	14.914	4,349,107
2023-08-03	15.210	15.280	14.910	14.930	14.785	4,793,100
2023-08-02	15.360	15.470	15.110	15.340	15.191	4,219,186

← NewerPage 13 of 18 · 1,029 trading daysOlder →

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.