Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.650	16.750	16.240	16.300	16.213	3,579,800
2025-04-25	16.600	16.890	16.410	16.680	16.591	5,002,100
2025-04-24	16.750	17.020	16.480	16.600	16.511	7,915,900
2025-04-23	16.250	17.490	16.250	16.910	16.819	10,366,600
2025-04-22	16.300	16.400	16.100	16.140	16.053	3,392,400
2025-04-21	15.780	16.350	15.620	16.300	16.213	4,738,200
2025-04-18	15.640	15.930	15.450	15.780	15.695	3,634,700
2025-04-17	15.670	15.980	15.590	15.690	15.606	2,977,000
2025-04-16	16.180	16.200	15.550	15.750	15.666	4,005,500
2025-04-15	16.190	16.340	16.000	16.180	16.093	3,994,400
2025-04-14	16.180	16.380	16.110	16.190	16.103	4,139,090
2025-04-11	15.390	16.100	15.390	15.960	15.874	5,402,500
2025-04-10	15.560	16.050	15.480	15.670	15.586	7,791,600
2025-04-09	14.020	15.410	13.100	15.230	15.148	11,853,700
2025-04-08	15.000	15.490	14.190	14.480	14.402	12,529,974
2025-04-07	15.950	16.280	15.770	15.770	15.685	3,131,800
2025-04-03	17.250	17.840	17.250	17.520	17.426	7,121,000
2025-04-02	17.990	18.340	17.650	17.690	17.595	10,582,800
2025-04-01	17.820	17.900	17.470	17.570	17.476	6,238,300
2025-03-31	18.000	18.000	17.070	17.730	17.635	9,926,100
2025-03-28	18.440	18.600	17.990	18.200	18.102	7,765,010
2025-03-27	18.880	18.880	18.280	18.400	18.301	9,781,900
2025-03-26	18.500	19.710	18.500	18.880	18.779	12,341,450
2025-03-25	20.150	20.480	18.570	18.650	18.550	18,265,050
2025-03-24	22.010	22.430	20.630	20.630	20.519	20,028,763
2025-03-21	21.690	23.500	21.400	22.920	22.797	31,638,478
2025-03-20	21.500	22.520	21.020	22.220	22.101	30,932,617
2025-03-19	23.000	23.000	21.300	21.570	21.454	40,511,190
2025-03-18	19.560	21.310	19.460	21.310	21.196	21,151,220
2025-03-17	19.500	19.580	19.100	19.370	19.266	8,417,430
2025-03-14	20.000	20.000	19.330	19.540	19.435	14,008,800
2025-03-13	19.900	20.560	19.350	20.040	19.933	19,328,830
2025-03-12	19.590	21.400	19.510	20.260	20.151	27,672,914
2025-03-11	18.610	19.980	18.610	19.620	19.515	18,805,614
2025-03-10	19.210	19.280	18.820	19.000	18.898	5,068,287
2025-03-07	18.830	19.150	18.830	19.100	18.998	7,233,100
2025-03-06	18.700	19.210	18.600	19.010	18.908	8,046,570
2025-03-05	18.400	18.690	18.230	18.670	18.570	5,226,783
2025-03-04	17.960	18.500	17.920	18.450	18.351	5,617,400
2025-03-03	18.010	18.350	17.770	18.110	18.013	5,804,207
2025-02-28	19.010	19.070	18.000	18.010	17.913	9,524,907
2025-02-27	19.270	19.310	18.630	19.080	18.978	9,034,887
2025-02-26	18.900	19.480	18.860	19.230	19.127	10,855,487
2025-02-25	18.800	19.320	18.600	19.040	18.938	9,184,244
2025-02-24	19.760	19.760	18.910	19.020	18.918	13,538,214
2025-02-21	20.100	20.110	19.500	19.810	19.704	14,717,187
2025-02-20	20.000	20.320	19.660	19.970	19.863	19,222,401
2025-02-19	19.010	20.490	19.000	20.140	20.032	25,269,087
2025-02-18	19.690	19.980	18.970	19.190	19.087	23,409,675
2025-02-17	18.390	20.240	18.300	20.230	20.122	30,342,674
2025-02-14	18.350	18.860	18.210	18.400	18.301	12,512,901
2025-02-13	18.800	19.180	18.500	18.550	18.451	21,535,393
2025-02-12	18.260	18.780	18.210	18.780	18.679	17,654,218
2025-02-11	18.950	19.270	18.590	18.660	18.560	30,245,900
2025-02-10	18.480	18.750	18.180	18.660	18.560	23,508,294
2025-02-07	18.020	18.990	18.020	18.440	18.341	32,086,152
2025-02-06	17.640	19.540	17.370	18.610	18.510	43,037,449
2025-02-05	19.300	19.800	19.300	19.300	19.197	4,631,700
2025-01-27	23.000	23.430	21.440	21.440	21.325	11,092,197
2025-01-24	20.090	23.820	20.010	23.820	23.692	47,618,212

← NewerPage 7 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.