Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.170	13.170	12.930	13.000	12.816	2,541,976
2023-05-04	13.110	13.310	13.080	13.190	13.003	2,640,000
2023-04-28	12.840	13.150	12.830	13.130	12.944	2,597,340
2023-04-27	12.920	13.090	12.790	12.840	12.658	2,314,100
2023-04-26	12.790	13.070	12.740	12.960	12.776	2,909,587
2023-04-25	13.250	13.250	12.570	12.770	12.589	3,805,300
2023-04-24	13.250	13.420	13.050	13.290	13.102	2,861,382
2023-04-21	13.830	13.840	13.250	13.250	13.062	4,710,814
2023-04-20	14.100	14.100	13.760	13.820	13.624	3,518,733
2023-04-19	14.130	14.240	13.970	14.060	13.861	3,430,178
2023-04-18	14.330	14.380	14.070	14.150	13.950	2,336,587
2023-04-17	14.320	14.500	14.170	14.290	14.088	3,247,600
2023-04-14	14.260	14.420	14.200	14.300	14.098	3,344,919
2023-04-13	14.600	14.670	14.250	14.250	14.048	6,443,265
2023-04-12	15.090	15.090	14.680	14.680	14.472	5,239,111
2023-04-11	14.950	15.130	14.830	15.000	14.788	3,696,465
2023-04-10	15.660	15.670	14.980	14.980	14.768	6,880,112
2023-04-07	15.660	15.980	15.540	15.640	15.419	4,915,987
2023-04-06	15.580	15.890	15.520	15.640	15.419	6,578,784
2023-04-04	16.350	16.350	15.810	15.830	15.606	10,762,491
2023-04-03	16.500	16.530	16.030	16.480	16.247	14,800,525
2023-03-31	16.540	17.170	16.270	16.750	16.513	18,075,819
2023-03-30	15.740	16.670	15.400	16.530	16.296	18,429,464
2023-03-29	16.300	16.470	15.760	15.760	15.537	8,055,400
2023-03-28	16.000	16.290	15.810	16.260	16.030	8,831,434
2023-03-27	16.030	16.250	15.820	15.970	15.744	6,620,611
2023-03-24	16.230	16.500	15.900	15.920	15.695	11,007,159
2023-03-23	16.000	16.260	15.840	16.170	15.941	7,369,004
2023-03-22	16.150	16.310	16.020	16.240	16.010	8,431,100
2023-03-21	16.140	16.200	15.760	16.130	15.902	7,647,600
2023-03-20	15.840	16.140	15.500	16.140	15.911	9,026,887
2023-03-17	15.850	16.030	15.600	15.940	15.714	8,701,900
2023-03-16	16.040	16.190	15.620	15.660	15.438	7,563,800
2023-03-15	16.140	16.360	16.000	16.080	15.852	7,393,100
2023-03-14	16.370	16.490	15.720	15.920	15.695	10,427,665
2023-03-13	16.360	16.550	16.120	16.500	16.266	10,105,220
2023-03-10	16.550	17.000	16.400	16.490	16.256	11,396,587
2023-03-09	17.400	17.400	16.670	16.810	16.572	14,812,883
2023-03-08	16.900	17.580	16.800	17.400	17.154	19,403,858
2023-03-07	16.900	17.200	16.790	17.020	16.779	18,609,400
2023-03-06	18.110	18.180	16.790	16.830	16.592	27,179,146
2023-03-03	18.460	19.340	18.220	18.610	18.346	25,777,666
2023-03-02	19.480	19.500	18.680	19.000	18.731	32,606,222
2023-03-01	18.970	20.660	18.310	20.270	19.983	42,161,135
2023-02-28	19.120	20.740	18.910	19.600	19.322	39,117,795
2023-02-27	18.670	19.960	18.570	19.200	18.928	41,029,150
2023-02-24	18.880	19.950	17.180	19.950	19.667	33,724,967
2023-02-23	17.180	18.140	17.180	18.140	17.883	13,485,664
2023-02-22	16.490	16.490	16.220	16.490	16.256	21,627,872
2023-02-21	13.630	14.990	13.620	14.990	14.778	9,851,212
2023-02-20	13.500	13.640	13.380	13.630	13.437	1,776,788
2023-02-17	13.500	13.770	13.410	13.580	13.388	2,111,788
2023-02-16	13.990	14.070	13.360	13.540	13.348	4,419,781
2023-02-15	14.030	14.190	14.010	14.040	13.841	2,072,300
2023-02-14	14.100	14.260	13.960	14.020	13.821	2,232,980
2023-02-13	14.110	14.120	13.970	14.100	13.900	2,457,704
2023-02-10	14.470	14.480	14.100	14.120	13.920	3,283,407
2023-02-09	14.160	14.470	14.080	14.370	14.167	3,986,790
2023-02-08	14.250	14.440	14.090	14.100	13.900	2,483,987
2023-02-07	14.060	14.330	13.990	14.290	14.088	3,133,565

← NewerPage 15 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.