Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.240	14.270	13.900	14.060	13.861	3,378,374
2023-02-03	14.560	14.610	14.150	14.240	14.038	6,286,259
2023-02-02	14.380	14.930	14.200	14.560	14.354	9,830,735
2023-02-01	14.100	14.500	14.040	14.390	14.186	6,026,174
2023-01-31	13.810	14.140	13.810	14.050	13.851	4,067,700
2023-01-30	14.200	14.310	13.900	13.990	13.792	7,407,304
2023-01-20	13.500	13.860	13.370	13.730	13.536	5,335,650
2023-01-19	13.170	13.400	13.170	13.320	13.131	2,554,497
2023-01-18	13.160	13.940	13.100	13.390	13.200	4,965,369
2023-01-17	13.080	13.230	12.960	13.150	12.964	1,732,800
2023-01-16	13.120	13.180	13.040	13.080	12.895	1,859,526
2023-01-13	13.150	13.230	13.020	13.110	12.924	1,929,314
2023-01-12	12.910	13.330	12.910	13.070	12.885	2,637,600
2023-01-11	13.160	13.180	12.880	12.900	12.717	1,747,727
2023-01-10	13.110	13.170	12.920	13.160	12.974	1,890,007
2023-01-09	13.050	13.260	13.000	13.110	12.924	1,847,834
2023-01-06	12.900	13.210	12.900	12.980	12.796	2,252,807
2023-01-05	12.850	13.060	12.780	13.000	12.816	2,414,164
2023-01-04	12.800	12.930	12.710	12.780	12.599	1,677,400
2023-01-03	12.560	12.890	12.500	12.890	12.707	2,372,935
2022-12-30	12.550	12.720	12.500	12.560	12.382	1,543,399
2022-12-29	12.610	12.890	12.500	12.500	12.323	1,781,136
2022-12-28	12.960	12.960	12.660	12.680	12.500	1,722,894
2022-12-27	13.030	13.120	12.800	12.990	12.806	1,659,622
2022-12-26	12.620	13.050	12.620	13.030	12.845	1,784,284
2022-12-23	12.600	12.750	12.460	12.660	12.481	1,760,163
2022-12-22	12.960	13.030	12.620	12.680	12.500	2,466,293
2022-12-21	13.370	13.400	12.810	12.940	12.757	2,514,000
2022-12-20	13.180	13.400	12.960	13.360	13.171	2,744,555
2022-12-19	13.410	13.540	13.140	13.170	12.984	2,511,474
2022-12-16	13.940	13.940	13.340	13.420	13.230	3,949,166
2022-12-15	13.750	14.060	13.590	13.960	13.762	3,169,653
2022-12-14	13.680	14.260	13.680	13.800	13.605	3,370,353
2022-12-13	14.000	14.090	13.680	13.710	13.516	4,126,835
2022-12-12	14.340	14.380	14.030	14.040	13.841	4,479,458
2022-12-09	14.180	14.990	14.170	14.330	14.127	8,710,878
2022-12-08	14.210	14.410	13.950	14.150	13.950	3,866,830
2022-12-07	14.150	14.320	14.050	14.120	13.920	3,277,687
2022-12-06	14.200	14.330	14.130	14.190	13.989	2,776,013
2022-12-05	14.220	14.300	14.120	14.240	14.038	2,719,290
2022-12-02	14.190	14.280	14.090	14.180	13.979	2,832,356
2022-12-01	14.450	14.500	14.170	14.180	13.979	4,821,128
2022-11-30	14.020	14.300	13.850	14.200	13.999	5,279,859
2022-11-29	13.800	14.060	13.800	13.980	13.782	3,344,368
2022-11-28	13.900	13.940	13.650	13.820	13.624	2,810,834
2022-11-25	14.380	14.390	13.940	13.940	13.743	3,602,097
2022-11-24	14.320	14.600	14.250	14.370	14.167	4,508,974
2022-11-23	14.640	14.800	13.800	14.230	14.029	8,049,704
2022-11-22	15.130	15.390	14.700	14.750	14.541	6,265,921
2022-11-21	15.070	15.350	14.900	15.250	15.034	5,911,275
2022-11-18	15.580	15.600	15.040	15.050	14.837	6,658,772
2022-11-17	15.710	15.790	15.420	15.580	15.359	7,267,615
2022-11-16	16.500	16.680	15.620	15.790	15.566	18,419,999
2022-11-15	14.520	15.900	14.420	15.900	15.675	5,713,527
2022-11-14	14.680	14.840	14.360	14.450	14.245	3,392,946
2022-11-11	15.150	15.300	14.700	14.710	14.502	3,957,332
2022-11-10	14.920	15.200	14.750	14.890	14.679	3,584,494
2022-11-09	15.210	15.300	15.000	15.070	14.857	3,482,400
2022-11-08	15.400	15.400	15.000	15.120	14.906	4,026,816
2022-11-07	15.270	15.470	15.170	15.350	15.133	5,393,923

← NewerPage 16 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.