Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.010	15.360	14.860	15.200	14.985	6,339,082
2022-11-03	14.660	15.180	14.600	14.950	14.738	6,047,713
2022-11-02	14.540	14.920	14.350	14.800	14.590	6,135,457
2022-11-01	14.280	14.500	14.050	14.390	14.186	3,858,378
2022-10-31	13.770	14.470	13.660	14.150	13.950	4,242,719
2022-10-28	14.270	14.820	13.750	13.870	13.674	5,477,385
2022-10-27	14.950	15.180	14.450	14.470	14.265	6,328,865
2022-10-26	14.900	15.250	14.520	15.060	14.847	7,352,573
2022-10-25	14.370	15.040	14.120	14.890	14.679	6,273,136
2022-10-24	14.310	15.150	14.300	14.480	14.275	7,488,695
2022-10-21	14.700	14.830	14.280	14.310	14.107	4,423,897
2022-10-20	14.590	15.050	14.310	14.710	14.502	6,753,260
2022-10-19	14.850	14.910	14.480	14.640	14.433	7,556,008
2022-10-18	14.760	15.680	14.440	15.110	14.896	10,841,447
2022-10-17	14.250	14.700	14.130	14.640	14.433	5,184,841
2022-10-14	14.250	14.590	14.120	14.480	14.275	5,816,037
2022-10-13	14.190	14.410	14.090	14.150	13.950	5,907,255
2022-10-12	13.680	14.400	13.600	14.240	14.038	8,151,279
2022-10-11	13.710	13.750	13.430	13.600	13.407	3,946,990
2022-10-10	14.090	14.250	13.220	13.590	13.398	5,304,482
2022-09-30	14.820	14.840	13.900	13.910	13.713	6,848,071
2022-09-29	15.520	15.850	14.630	14.660	14.452	8,662,033
2022-09-28	16.400	16.400	15.240	15.350	15.133	9,286,385
2022-09-27	15.970	16.750	15.970	16.440	16.207	8,581,929
2022-09-26	15.800	16.230	15.550	15.970	15.744	9,219,598
2022-09-23	18.000	18.000	16.310	16.310	16.079	15,716,502
2022-09-22	17.860	18.350	17.500	18.120	17.863	13,826,309
2022-09-21	18.180	18.400	17.520	18.020	17.765	13,710,401
2022-09-20	17.200	18.880	17.100	18.650	18.386	20,298,310
2022-09-19	18.880	19.500	17.740	17.900	17.647	28,301,416
2022-09-16	16.900	18.150	16.900	18.150	17.893	11,267,083
2022-09-15	17.200	17.480	16.160	16.500	16.266	17,101,626
2022-09-14	17.420	18.500	17.410	17.630	17.380	26,398,725
2022-09-13	15.430	17.000	15.410	17.000	16.759	8,110,270
2022-09-09	15.870	16.040	15.420	15.450	15.231	6,853,016
2022-09-08	16.550	17.000	16.030	16.030	15.803	7,595,953
2022-09-07	16.380	17.170	16.350	16.690	16.454	8,404,129
2022-09-06	16.330	16.570	16.200	16.380	16.148	5,965,117
2022-09-05	16.250	16.460	15.910	16.330	16.099	6,137,985
2022-09-02	15.950	16.520	15.830	16.390	16.158	7,977,453
2022-09-01	15.760	16.060	15.620	15.920	15.695	5,532,234
2022-08-31	16.710	16.850	15.640	15.680	15.458	9,532,287
2022-08-30	16.700	17.120	16.600	16.780	16.542	6,787,647
2022-08-29	16.500	17.060	16.330	16.840	16.602	8,902,081
2022-08-26	17.340	17.660	16.530	16.610	16.375	13,267,871
2022-08-25	18.560	18.770	17.600	17.600	17.351	20,249,025
2022-08-24	22.230	22.570	19.560	19.560	19.283	24,213,562
2022-08-23	20.720	21.850	20.430	21.730	21.422	20,097,239
2022-08-22	21.180	21.380	20.250	20.690	20.397	14,954,091
2022-08-19	20.800	21.880	20.420	21.320	21.018	23,277,596
2022-08-18	20.660	21.110	20.300	20.860	20.565	19,284,804
2022-08-17	21.020	21.180	20.150	20.430	20.141	24,284,903
2022-08-16	22.020	22.360	21.200	21.360	21.058	22,978,520
2022-08-15	21.510	22.220	21.060	21.700	21.393	23,599,476
2022-08-12	20.950	22.850	20.780	22.440	22.122	37,228,382
2022-08-11	21.800	23.080	21.800	21.800	21.491	43,940,345
2022-08-10	24.220	24.220	24.220	24.220	23.877	4,573,000
2022-08-09	23.990	26.910	22.890	26.910	26.529	47,910,615
2022-08-08	22.170	24.460	20.770	24.460	24.114	56,349,079
2022-08-05	22.240	22.240	22.240	22.240	21.925	19,529,439

← NewerPage 17 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.