Jintuo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22.830 | 23.180 | 22.420 | 22.800 | 22.754 | 5,640,300 |
| 2026-01-19 | 22.880 | 23.200 | 22.570 | 22.830 | 22.784 | 5,046,200 |
| 2026-01-16 | 22.270 | 22.790 | 22.060 | 22.560 | 22.514 | 5,610,400 |
| 2026-01-15 | 22.600 | 22.600 | 22.030 | 22.200 | 22.155 | 4,851,100 |
| 2026-01-14 | 22.300 | 22.870 | 22.200 | 22.760 | 22.714 | 9,755,300 |
| 2026-01-13 | 23.500 | 23.500 | 22.000 | 22.300 | 22.255 | 12,262,668 |
| 2026-01-12 | 23.490 | 23.950 | 23.150 | 23.510 | 23.462 | 14,220,963 |
| 2026-01-09 | 22.770 | 23.550 | 22.510 | 23.450 | 23.402 | 16,917,763 |
| 2026-01-08 | 22.020 | 22.780 | 21.720 | 22.760 | 22.714 | 12,770,963 |
| 2026-01-07 | 22.730 | 22.730 | 22.150 | 22.290 | 22.245 | 9,862,600 |
| 2026-01-06 | 22.970 | 23.190 | 21.920 | 22.990 | 22.943 | 16,785,400 |
| 2026-01-05 | 22.500 | 23.280 | 22.220 | 22.980 | 22.933 | 16,762,500 |
| 2025-12-31 | 24.320 | 24.480 | 22.500 | 22.550 | 22.504 | 20,630,500 |
| 2025-12-30 | 21.480 | 23.610 | 21.400 | 23.610 | 23.562 | 15,692,800 |
| 2025-12-29 | 21.590 | 22.000 | 21.230 | 21.460 | 21.416 | 8,688,200 |
| 2025-12-26 | 22.080 | 22.080 | 21.050 | 21.470 | 21.426 | 13,247,800 |
| 2025-12-25 | 21.220 | 22.480 | 21.020 | 22.080 | 22.035 | 15,272,200 |
| 2025-12-24 | 20.420 | 22.150 | 20.210 | 21.600 | 21.556 | 15,974,900 |
| 2025-12-23 | 20.850 | 20.900 | 20.160 | 20.530 | 20.488 | 6,868,300 |
| 2025-12-22 | 20.390 | 21.200 | 19.900 | 20.890 | 20.848 | 9,789,222 |
| 2025-12-19 | 20.680 | 20.780 | 20.120 | 20.320 | 20.279 | 9,776,929 |
| 2025-12-18 | 19.580 | 21.460 | 19.560 | 20.550 | 20.508 | 18,754,547 |
| 2025-12-17 | 19.310 | 19.790 | 19.120 | 19.630 | 19.590 | 7,075,200 |
| 2025-12-16 | 19.900 | 20.200 | 19.540 | 19.660 | 19.620 | 7,159,700 |
| 2025-12-15 | 20.070 | 20.360 | 19.660 | 19.880 | 19.840 | 9,731,447 |
| 2025-12-12 | 19.490 | 20.390 | 19.470 | 20.030 | 19.989 | 15,238,501 |
| 2025-12-11 | 18.960 | 19.970 | 18.800 | 19.420 | 19.381 | 12,983,400 |
| 2025-12-10 | 18.710 | 19.450 | 18.690 | 18.860 | 18.822 | 7,123,300 |
| 2025-12-09 | 18.470 | 19.370 | 18.300 | 19.070 | 19.031 | 9,520,500 |
| 2025-12-08 | 19.540 | 19.900 | 18.590 | 18.950 | 18.912 | 14,040,422 |
| 2025-12-05 | 18.160 | 18.350 | 17.680 | 18.120 | 18.083 | 9,389,666 |
| 2025-12-04 | 17.160 | 18.810 | 17.160 | 18.240 | 18.203 | 13,184,771 |
| 2025-12-03 | 17.350 | 17.420 | 17.050 | 17.100 | 17.065 | 1,483,100 |
| 2025-12-02 | 17.590 | 17.590 | 17.290 | 17.320 | 17.285 | 1,313,005 |
| 2025-12-01 | 17.240 | 17.760 | 17.210 | 17.530 | 17.494 | 2,492,000 |
| 2025-11-28 | 16.950 | 17.170 | 16.880 | 17.160 | 17.125 | 1,272,630 |
| 2025-11-27 | 17.060 | 17.130 | 16.960 | 17.020 | 16.985 | 1,044,200 |
| 2025-11-26 | 17.100 | 17.300 | 16.920 | 16.960 | 16.926 | 1,435,900 |
| 2025-11-25 | 17.000 | 17.460 | 17.000 | 17.150 | 17.115 | 1,804,800 |
| 2025-11-24 | 16.900 | 17.060 | 16.740 | 16.970 | 16.936 | 1,862,400 |
| 2025-11-21 | 17.070 | 17.300 | 16.560 | 16.790 | 16.756 | 2,733,600 |
| 2025-11-20 | 17.400 | 17.600 | 17.140 | 17.200 | 17.165 | 1,729,500 |
| 2025-11-19 | 17.800 | 17.920 | 17.370 | 17.400 | 17.365 | 2,433,100 |
| 2025-11-18 | 18.050 | 18.070 | 17.680 | 17.690 | 17.654 | 2,045,600 |
| 2025-11-17 | 18.100 | 18.200 | 17.960 | 18.080 | 18.043 | 1,424,700 |
| 2025-11-14 | 18.020 | 18.250 | 18.020 | 18.080 | 18.043 | 1,443,500 |
| 2025-11-13 | 18.040 | 18.270 | 17.800 | 18.120 | 18.083 | 1,768,200 |
| 2025-11-12 | 18.270 | 18.280 | 17.940 | 18.030 | 17.993 | 2,166,700 |
| 2025-11-11 | 18.400 | 18.480 | 18.220 | 18.300 | 18.263 | 1,729,200 |
| 2025-11-10 | 18.220 | 18.360 | 18.000 | 18.290 | 18.253 | 2,474,400 |
| 2025-11-07 | 18.490 | 18.730 | 18.200 | 18.240 | 18.203 | 3,025,400 |
| 2025-11-06 | 18.230 | 18.460 | 18.050 | 18.390 | 18.353 | 2,349,700 |
| 2025-11-05 | 18.000 | 18.260 | 17.940 | 18.160 | 18.123 | 2,247,300 |
| 2025-11-04 | 18.350 | 18.410 | 18.070 | 18.170 | 18.133 | 1,939,300 |
| 2025-11-03 | 18.230 | 18.580 | 18.180 | 18.350 | 18.313 | 2,668,100 |
| 2025-10-31 | 18.100 | 18.400 | 18.100 | 18.250 | 18.213 | 1,866,287 |
| 2025-10-30 | 18.330 | 18.330 | 18.090 | 18.100 | 18.063 | 2,043,363 |
| 2025-10-29 | 18.400 | 18.520 | 18.160 | 18.280 | 18.243 | 2,325,000 |
| 2025-10-28 | 18.260 | 18.490 | 18.120 | 18.370 | 18.333 | 2,208,997 |
| 2025-10-27 | 18.300 | 18.360 | 18.050 | 18.260 | 18.223 | 2,494,100 |
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.