Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.230	18.230	18.020	18.200	18.163	2,099,100
2025-10-23	17.850	18.140	17.690	18.070	18.033	2,937,800
2025-10-22	17.780	18.080	17.770	17.800	17.764	1,914,700
2025-10-21	17.460	18.020	17.440	17.910	17.874	3,526,500
2025-10-20	17.270	17.500	17.270	17.470	17.435	1,479,300
2025-10-17	17.600	17.600	17.240	17.260	17.225	2,700,200
2025-10-16	18.180	18.250	17.490	17.560	17.524	4,284,347
2025-10-15	18.000	18.260	17.800	18.250	18.213	2,181,100
2025-10-14	18.170	18.440	17.850	17.920	17.884	2,288,000
2025-10-13	17.600	18.140	17.100	18.110	18.073	3,258,600
2025-10-10	18.440	18.700	18.310	18.350	18.313	2,742,600
2025-10-09	18.580	18.670	18.210	18.440	18.403	3,469,900
2025-09-30	18.950	18.980	18.570	18.590	18.552	2,440,300
2025-09-29	18.700	18.860	18.310	18.840	18.802	2,839,500
2025-09-26	18.720	18.940	18.500	18.610	18.572	3,147,000
2025-09-25	19.040	19.240	18.780	18.820	18.782	2,971,800
2025-09-24	19.100	19.140	18.800	19.030	18.991	2,845,200
2025-09-23	19.360	19.500	18.660	19.080	19.041	4,109,621
2025-09-22	19.500	19.730	19.160	19.260	19.221	2,667,500
2025-09-19	19.200	19.720	19.200	19.280	19.241	4,374,600
2025-09-18	20.200	20.440	19.560	19.740	19.700	6,703,700
2025-09-17	19.910	20.240	19.720	20.150	20.109	5,068,200
2025-09-16	19.400	19.890	19.360	19.860	19.820	4,722,400
2025-09-15	19.450	19.740	19.290	19.400	19.361	2,991,007
2025-09-12	19.720	19.820	19.480	19.520	19.480	3,176,800
2025-09-11	19.410	19.690	19.040	19.670	19.630	3,594,000
2025-09-10	19.580	19.830	19.300	19.320	19.281	2,997,821
2025-09-09	19.800	19.820	19.430	19.530	19.490	2,922,500
2025-09-08	19.560	19.980	19.430	19.820	19.780	3,942,900
2025-09-05	19.000	19.490	18.860	19.450	19.411	3,826,100
2025-09-04	19.170	19.490	18.670	19.020	18.981	4,213,700
2025-09-03	20.100	20.290	19.150	19.300	19.261	4,724,600
2025-09-02	19.920	20.300	19.110	20.030	19.989	6,227,700
2025-09-01	19.980	20.260	19.840	19.910	19.870	3,631,200
2025-08-29	20.390	20.420	19.980	19.990	19.949	4,533,800
2025-08-28	20.170	20.500	19.570	20.390	20.349	7,311,100
2025-08-27	20.850	21.010	20.020	20.130	20.089	7,484,307
2025-08-26	20.810	21.220	20.560	21.030	20.987	7,014,148
2025-08-25	20.710	21.120	20.710	20.850	20.808	8,286,907
2025-08-22	20.880	21.420	20.570	20.980	20.937	18,597,307
2025-08-21	20.860	21.260	20.400	20.640	20.598	13,147,007
2025-08-20	20.990	21.080	20.550	20.890	20.848	11,846,600
2025-08-19	21.340	21.840	20.600	21.290	21.247	28,944,700
2025-08-18	20.400	21.340	20.400	21.340	21.297	11,609,500
2025-08-15	19.110	19.610	19.110	19.400	19.361	4,922,700
2025-08-14	19.660	19.720	19.000	19.350	19.311	6,203,500
2025-08-13	19.600	19.830	19.450	19.600	19.560	4,973,701
2025-08-12	19.890	20.170	19.630	19.640	19.600	5,732,700
2025-08-11	19.510	20.200	19.510	19.930	19.890	8,907,700
2025-08-08	19.700	19.720	19.220	19.510	19.470	5,363,100
2025-08-07	19.710	19.840	19.400	19.670	19.630	7,621,400
2025-08-06	19.200	19.980	19.200	19.790	19.750	12,659,286
2025-08-05	19.120	19.900	19.040	19.700	19.660	23,226,748
2025-08-04	18.030	19.970	17.990	19.450	19.411	27,617,334
2025-08-01	18.050	18.220	17.900	18.150	18.113	2,539,800
2025-07-31	18.060	18.250	17.900	17.960	17.924	3,512,200
2025-07-30	18.220	18.220	17.900	18.050	18.013	4,239,700
2025-07-29	18.430	18.430	18.140	18.230	18.193	3,218,800
2025-07-28	18.280	18.600	18.240	18.440	18.403	5,544,900
2025-07-25	18.080	18.310	18.040	18.280	18.243	4,357,807

← NewerPage 5 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.