Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.630	15.740	15.260	15.490	15.340	5,175,100
2023-07-31	15.240	15.800	15.180	15.630	15.478	7,379,782
2023-07-28	15.070	15.410	14.800	15.170	15.023	5,435,376
2023-07-27	15.010	15.570	15.010	15.160	15.013	8,118,500
2023-07-26	15.310	15.410	14.840	14.860	14.716	5,914,400
2023-07-25	15.200	15.600	15.150	15.420	15.270	5,154,200
2023-07-24	15.290	15.440	15.050	15.110	14.963	4,075,900
2023-07-21	15.630	15.910	15.360	15.420	15.270	6,560,007
2023-07-20	16.280	16.380	15.750	15.790	15.637	7,470,593
2023-07-19	16.190	16.360	16.020	16.270	16.112	5,270,007
2023-07-18	16.440	16.570	16.130	16.190	16.033	7,926,207
2023-07-17	17.000	17.080	15.980	16.360	16.201	11,819,001
2023-07-14	18.130	18.260	17.150	17.190	17.023	14,175,494
2023-07-13	18.850	18.850	17.890	18.200	18.023	16,071,437
2023-07-12	18.500	19.570	18.370	18.930	18.746	23,451,844
2023-07-11	17.910	19.420	17.500	18.800	18.618	19,891,087
2023-07-10	17.800	18.470	17.650	18.030	17.855	10,431,300
2023-07-07	18.900	19.570	18.050	18.110	17.934	18,237,623
2023-07-06	18.500	19.680	17.850	19.460	19.271	25,483,664
2023-07-05	18.630	19.920	18.010	19.190	19.004	28,596,111
2023-07-04	17.940	19.150	17.670	18.480	18.301	23,724,574
2023-07-03	18.740	19.170	17.810	17.950	17.776	18,056,110
2023-06-30	17.620	19.780	17.330	18.380	18.202	26,404,282
2023-06-29	18.070	18.880	17.690	17.980	17.805	22,341,297
2023-06-28	17.850	19.020	17.350	18.600	18.419	30,183,387
2023-06-27	17.430	18.200	16.750	18.150	17.974	24,736,720
2023-06-26	17.650	18.900	17.510	18.320	18.142	38,701,735
2023-06-21	15.600	17.220	15.230	17.220	17.053	22,915,936
2023-06-20	15.390	15.780	15.200	15.650	15.498	8,968,110
2023-06-19	16.000	16.290	15.340	15.470	15.320	14,168,606
2023-06-16	16.350	16.680	15.880	16.140	15.983	13,956,022
2023-06-15	16.100	17.280	15.830	16.670	16.434	19,768,721
2023-06-14	16.180	16.580	16.010	16.140	15.911	13,432,143
2023-06-13	16.400	17.290	15.910	16.520	16.286	22,112,508
2023-06-12	15.570	16.500	15.240	16.340	16.109	18,948,404
2023-06-09	15.230	16.300	15.230	15.700	15.478	13,139,166
2023-06-08	15.600	15.600	15.060	15.160	14.945	7,849,209
2023-06-07	15.890	15.910	15.360	15.670	15.448	13,859,206
2023-06-06	15.160	15.880	15.040	15.860	15.635	18,462,236
2023-06-05	15.060	15.370	15.020	15.290	15.073	8,417,794
2023-06-02	15.780	15.780	15.120	15.180	14.965	17,117,804
2023-06-01	15.700	16.100	15.380	15.990	15.764	16,998,496
2023-05-31	16.050	16.530	15.570	15.920	15.695	20,738,689
2023-05-30	16.910	17.000	15.710	16.220	15.990	29,160,915
2023-05-29	15.540	17.010	15.540	17.010	16.769	21,375,333
2023-05-26	15.100	16.530	14.500	15.460	15.241	29,347,966
2023-05-25	15.710	17.510	15.710	15.760	15.537	31,145,838
2023-05-24	17.000	17.820	16.370	16.880	16.641	41,168,878
2023-05-23	15.050	16.200	14.800	16.200	15.971	16,107,016
2023-05-22	13.390	14.730	13.370	14.730	14.521	10,932,509
2023-05-19	13.450	13.510	13.280	13.390	13.200	2,883,111
2023-05-18	13.290	13.610	13.150	13.460	13.269	5,840,442
2023-05-17	13.050	13.270	13.010	13.270	13.082	2,563,012
2023-05-16	13.060	13.130	12.960	13.050	12.865	1,360,000
2023-05-15	12.830	13.100	12.790	13.100	12.915	1,853,707
2023-05-12	13.090	13.120	12.880	12.900	12.717	1,768,700
2023-05-11	13.200	13.260	12.970	13.090	12.905	2,160,400
2023-05-10	12.680	13.170	12.680	13.120	12.934	3,127,120
2023-05-09	13.160	13.160	12.790	12.800	12.619	2,575,287
2023-05-08	13.000	13.200	12.960	13.090	12.905	2,025,526

← NewerPage 14 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.