Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.370	25.600	23.740	23.950	23.901	14,389,900
2026-04-22	24.940	26.240	24.480	25.590	25.538	12,438,800
2026-04-21	27.000	27.500	24.500	25.140	25.089	19,785,800
2026-04-20	26.200	28.100	26.010	27.050	26.995	21,238,500
2026-04-17	26.220	26.660	25.700	26.200	26.147	13,928,300
2026-04-16	26.900	27.180	25.890	26.490	26.436	14,076,600
2026-04-15	25.560	28.160	25.400	26.910	26.855	19,273,200
2026-04-14	25.970	26.200	25.010	25.600	25.548	7,032,700
2026-04-13	25.800	26.000	25.330	25.870	25.817	8,559,500
2026-04-10	26.500	26.900	26.010	26.070	26.017	9,469,100
2026-04-09	26.000	26.660	25.800	26.300	26.247	16,697,600
2026-04-08	24.260	26.090	23.870	26.090	26.037	13,998,600
2026-04-07	23.940	24.990	23.530	23.720	23.672	3,940,000
2026-04-03	25.200	25.200	23.710	23.810	23.762	4,871,116
2026-04-02	25.480	25.650	24.570	24.750	24.700	5,083,916
2026-04-01	25.360	25.830	25.040	25.500	25.448	6,321,100
2026-03-31	25.700	26.080	24.720	25.310	25.259	7,844,300
2026-03-30	23.610	25.800	23.460	25.220	25.169	11,274,700
2026-03-27	23.520	24.360	23.150	24.000	23.951	7,395,800
2026-03-26	25.050	25.190	24.000	24.290	24.241	7,194,200
2026-03-25	25.540	25.770	24.640	25.050	24.999	10,262,800
2026-03-24	25.380	25.870	23.640	25.260	25.209	20,718,016
2026-03-23	24.190	26.080	24.190	24.780	24.730	22,632,345
2026-03-20	24.330	24.650	23.600	23.710	23.662	6,768,107
2026-03-19	24.580	24.980	23.480	23.600	23.552	7,321,900
2026-03-18	24.360	25.100	23.910	25.040	24.989	8,242,700
2026-03-17	23.620	24.900	23.200	24.210	24.161	12,114,600
2026-03-16	22.440	23.860	22.230	23.620	23.572	5,809,200
2026-03-13	23.120	23.350	22.610	22.610	22.564	4,621,700
2026-03-12	23.490	23.700	23.120	23.250	23.203	5,733,800
2026-03-11	22.510	24.050	22.510	23.510	23.462	13,015,000
2026-03-10	21.200	22.730	21.200	22.580	22.534	6,419,100
2026-03-09	21.100	21.290	20.520	21.120	21.077	3,896,700
2026-03-06	20.780	21.700	20.750	21.220	21.177	3,335,994
2026-03-05	21.140	21.500	20.790	20.900	20.858	2,752,200
2026-03-04	20.710	21.280	20.600	20.850	20.808	4,363,352
2026-03-03	22.500	22.850	21.210	21.280	21.237	5,894,378
2026-03-02	22.550	23.150	22.310	22.510	22.464	4,894,800
2026-02-27	22.780	22.940	22.610	22.920	22.873	3,294,107
2026-02-26	22.760	23.200	22.510	22.970	22.923	4,874,700
2026-02-25	22.770	23.040	22.490	22.760	22.714	4,664,700
2026-02-24	22.160	23.500	22.030	22.800	22.754	6,786,200
2026-02-13	21.960	22.260	21.750	21.920	21.875	3,408,600
2026-02-12	21.900	22.660	21.800	22.200	22.155	7,222,600
2026-02-11	22.220	22.420	21.760	21.800	21.756	5,236,800
2026-02-10	22.510	22.690	22.020	22.160	22.115	6,211,600
2026-02-09	23.600	23.600	22.010	22.500	22.454	9,214,300
2026-02-06	23.530	24.390	22.700	23.140	23.093	9,941,000
2026-02-05	24.200	24.800	23.850	24.180	24.131	11,281,931
2026-02-04	24.780	25.220	23.820	24.260	24.211	19,220,500
2026-02-03	22.500	24.510	22.200	24.510	24.460	10,545,507
2026-02-02	22.290	23.500	22.050	22.280	22.235	7,016,700
2026-01-30	22.050	22.290	21.380	22.100	22.055	5,511,900
2026-01-29	22.250	22.700	22.110	22.260	22.215	5,203,808
2026-01-28	22.740	23.000	22.270	22.490	22.444	5,272,200
2026-01-27	22.470	22.770	21.860	22.650	22.604	6,087,700
2026-01-26	23.660	23.800	22.200	22.720	22.674	10,668,600
2026-01-23	22.920	24.000	22.650	23.790	23.742	13,444,500
2026-01-22	23.000	23.700	22.750	22.870	22.824	9,584,400
2026-01-21	22.520	23.290	22.450	22.890	22.844	5,423,900

← NewerPage 3 of 5 · 243 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.