Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.080	18.310	18.040	18.280	18.243	4,357,807
2025-07-24	17.900	18.270	17.880	18.110	18.073	4,768,287
2025-07-23	18.290	18.290	17.930	17.970	17.934	5,796,900
2025-07-22	18.390	18.680	18.200	18.380	18.343	6,511,500
2025-07-21	18.600	18.620	18.280	18.430	18.393	8,302,000
2025-07-18	18.970	18.970	18.600	18.770	18.732	7,601,800
2025-07-17	18.800	19.200	18.500	18.970	18.931	12,865,589
2025-07-16	18.220	18.690	18.060	18.640	18.602	10,530,300
2025-07-15	18.220	18.400	17.900	18.240	18.203	5,263,800
2025-07-14	18.000	18.700	17.880	18.280	18.243	7,957,600
2025-07-11	17.950	18.010	17.630	18.000	17.963	5,023,800
2025-07-10	18.650	18.690	17.950	17.950	17.914	7,277,600
2025-07-09	17.990	18.600	17.990	18.520	18.482	11,199,600
2025-07-08	17.680	17.890	17.630	17.860	17.824	2,434,200
2025-07-07	17.450	17.720	17.380	17.690	17.654	1,946,100
2025-07-04	17.960	17.960	17.550	17.610	17.574	3,090,172
2025-07-03	18.050	18.140	17.880	17.920	17.884	2,383,700
2025-07-02	18.190	18.190	17.880	18.000	17.963	3,056,000
2025-07-01	18.430	18.520	18.030	18.210	18.173	4,047,100
2025-06-30	17.910	18.450	17.910	18.390	18.353	5,553,200
2025-06-27	17.970	18.270	17.830	17.980	17.944	3,469,200
2025-06-26	18.030	18.150	17.870	17.940	17.904	4,027,000
2025-06-25	17.940	18.280	17.940	18.120	18.083	4,969,800
2025-06-24	17.500	18.620	17.500	18.040	18.003	7,534,387
2025-06-23	16.820	17.440	16.700	17.370	17.335	3,223,100
2025-06-20	17.720	17.720	16.820	17.120	17.085	4,340,787
2025-06-19	17.860	18.070	17.510	17.550	17.514	3,220,500
2025-06-18	17.840	18.110	17.720	17.970	17.874	3,296,400
2025-06-17	17.820	18.140	17.460	17.990	17.894	5,051,648
2025-06-16	17.580	17.960	17.500	17.800	17.705	3,961,663
2025-06-13	18.760	18.760	17.860	17.880	17.784	7,193,100
2025-06-12	18.590	18.980	18.420	18.660	18.560	6,515,900
2025-06-11	18.910	18.960	18.540	18.780	18.679	8,451,300
2025-06-10	18.400	19.900	18.400	18.910	18.809	14,538,000
2025-06-09	18.880	18.950	18.390	18.450	18.351	8,181,100
2025-06-06	18.900	19.090	18.420	18.510	18.411	13,517,682
2025-06-05	17.840	19.480	17.500	18.900	18.799	21,608,410
2025-06-04	17.410	18.380	17.230	17.710	17.615	9,729,282
2025-06-03	17.390	17.640	17.390	17.440	17.346	5,112,928
2025-05-30	18.500	18.590	17.700	17.710	17.615	8,906,500
2025-05-29	17.550	18.720	17.530	18.390	18.291	13,744,400
2025-05-28	17.600	18.150	17.480	17.550	17.456	6,802,900
2025-05-27	17.710	18.260	17.340	17.940	17.844	8,403,300
2025-05-26	17.410	17.740	17.100	17.710	17.615	3,792,400
2025-05-23	17.630	17.970	17.410	17.410	17.317	6,189,000
2025-05-22	17.810	18.380	17.660	17.780	17.685	8,933,700
2025-05-21	17.810	18.160	17.460	17.840	17.744	6,721,200
2025-05-20	18.020	18.090	17.660	17.840	17.744	3,511,000
2025-05-19	17.870	18.200	17.400	17.910	17.814	5,321,800
2025-05-16	17.610	18.100	17.540	17.900	17.804	5,101,700
2025-05-15	17.750	17.920	17.510	17.680	17.585	3,558,500
2025-05-14	17.960	18.200	17.720	17.800	17.705	4,663,200
2025-05-13	18.320	18.380	17.900	18.060	17.963	6,757,200
2025-05-12	17.790	18.110	17.790	18.030	17.933	4,913,575
2025-05-09	18.170	18.200	17.620	17.670	17.575	6,070,500
2025-05-08	17.850	18.400	17.850	18.210	18.112	9,827,600
2025-05-07	17.800	18.430	17.600	18.050	17.953	11,411,928
2025-05-06	17.130	17.620	17.070	17.610	17.516	6,410,338
2025-04-30	16.610	17.250	16.500	17.020	16.929	5,873,875
2025-04-29	16.280	16.690	16.150	16.610	16.521	3,546,000

← NewerPage 6 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.