Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.260	26.770	25.330	25.820	25.820	11,770,007
2026-07-21	27.260	28.020	26.240	26.890	26.890	17,635,600
2026-07-20	31.950	31.950	29.160	29.160	29.160	9,342,600
2026-07-17	35.020	35.440	32.400	32.400	32.400	13,674,209
2026-07-16	34.100	37.800	33.460	36.000	36.000	16,890,400
2026-07-15	36.600	36.960	34.490	35.000	35.000	11,701,707
2026-07-14	34.800	36.500	32.620	35.990	35.990	13,339,460
2026-07-13	37.690	37.690	34.020	34.020	34.020	15,204,400
2026-07-10	33.920	37.880	33.800	37.880	37.803	12,007,900
2026-07-09	35.000	36.380	33.000	34.440	34.370	13,021,100
2026-07-08	36.650	38.900	34.800	34.980	34.909	19,253,700
2026-07-07	39.140	42.290	35.940	37.040	36.965	32,876,800
2026-07-06	37.340	39.530	37.000	39.530	39.450	13,806,000
2026-07-03	33.350	35.940	33.010	35.940	35.867	7,675,200
2026-07-02	32.610	34.300	32.160	32.670	32.604	8,043,800
2026-07-01	35.880	36.650	32.900	33.160	33.093	11,756,500
2026-06-30	32.300	35.510	31.800	35.510	35.438	13,276,200
2026-06-29	33.400	33.900	30.870	32.280	32.214	10,076,400
2026-06-26	35.600	35.600	33.580	33.970	33.901	9,754,200
2026-06-25	36.220	37.320	34.220	34.800	34.729	11,365,800
2026-06-24	36.480	37.800	35.580	36.220	36.146	10,113,574
2026-06-23	36.500	37.670	35.740	37.000	36.925	13,331,100
2026-06-22	37.100	37.300	34.500	36.930	36.855	17,388,002
2026-06-18	33.790	36.440	33.010	36.440	36.366	9,170,300
2026-06-17	31.310	33.970	30.800	33.130	33.063	12,928,400
2026-06-16	30.110	31.850	30.000	31.630	31.566	9,263,160
2026-06-15	30.000	30.970	29.390	30.370	30.308	13,378,460
2026-06-12	33.090	33.100	29.780	29.780	29.720	16,888,500
2026-06-11	30.800	33.780	30.170	33.090	33.023	17,942,500
2026-06-10	31.730	32.240	30.700	31.000	30.937	16,249,100
2026-06-09	31.000	31.430	30.000	31.430	31.366	10,415,330
2026-06-08	26.290	29.130	26.290	28.570	28.512	9,244,702
2026-06-05	28.000	28.150	26.280	27.520	27.464	6,225,428
2026-06-04	26.650	28.260	26.600	27.600	27.544	6,380,270
2026-06-03	26.390	27.940	26.390	26.850	26.795	4,912,500
2026-06-02	26.450	26.780	25.500	26.500	26.446	5,162,500
2026-06-01	26.540	27.290	26.450	26.680	26.626	3,980,500
2026-05-29	28.400	28.520	26.920	27.200	27.145	5,889,028
2026-05-28	27.540	29.000	26.850	28.000	27.943	6,929,400
2026-05-27	28.510	29.110	27.040	27.540	27.484	9,595,772
2026-05-26	31.810	32.600	28.000	28.460	28.402	16,417,800
2026-05-25	29.500	31.660	29.500	31.010	30.947	10,996,662
2026-05-22	29.480	30.640	28.830	29.760	29.700	6,992,100
2026-05-21	30.780	31.450	29.490	29.540	29.480	10,803,400
2026-05-20	28.720	30.570	28.720	30.180	30.119	12,521,800
2026-05-19	29.030	29.640	28.330	28.640	28.582	9,655,100
2026-05-18	30.170	30.170	29.000	29.320	29.260	11,358,439
2026-05-15	30.500	31.460	29.800	30.470	30.408	18,272,900
2026-05-14	30.200	31.870	30.200	30.610	30.548	16,702,426
2026-05-13	30.930	31.300	29.590	30.730	30.668	21,507,700
2026-05-12	28.160	30.890	28.160	30.890	30.827	9,493,572
2026-05-11	27.710	28.200	27.400	28.080	28.023	7,191,600
2026-05-08	27.590	28.680	27.300	28.150	28.093	8,564,500
2026-05-07	27.790	28.350	27.300	27.710	27.654	10,548,200
2026-05-06	27.500	29.000	27.000	27.710	27.654	13,833,202
2026-04-30	26.160	27.200	25.750	26.800	26.746	9,595,800
2026-04-29	25.190	27.070	24.560	26.650	26.596	13,303,788
2026-04-28	25.000	26.070	24.900	25.060	25.009	12,657,500
2026-04-27	22.950	25.400	22.770	25.400	25.348	13,199,400
2026-04-24	23.900	24.150	22.760	23.090	23.043	8,122,500

← NewerPage 2 of 18 · 1,028 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.