Jintuo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.600 | 21.650 | 19.330 | 21.650 | 21.534 | 24,213,458 |
| 2025-01-22 | 18.090 | 19.680 | 17.170 | 19.680 | 19.574 | 36,309,358 |
| 2025-01-21 | 16.300 | 17.890 | 15.940 | 17.890 | 17.794 | 20,123,807 |
| 2025-01-20 | 15.880 | 16.630 | 15.660 | 16.260 | 16.173 | 9,865,800 |
| 2025-01-17 | 16.170 | 16.390 | 15.580 | 15.650 | 15.566 | 11,198,900 |
| 2025-01-16 | 15.460 | 16.900 | 15.400 | 16.170 | 16.083 | 16,866,400 |
| 2025-01-15 | 15.300 | 15.550 | 15.270 | 15.360 | 15.278 | 4,163,800 |
| 2025-01-14 | 14.450 | 15.300 | 14.390 | 15.300 | 15.218 | 5,314,607 |
| 2025-01-13 | 14.790 | 14.830 | 14.240 | 14.430 | 14.353 | 5,483,907 |
| 2025-01-10 | 15.890 | 16.300 | 15.000 | 15.000 | 14.920 | 10,712,200 |
| 2025-01-09 | 15.160 | 15.800 | 15.020 | 15.660 | 15.576 | 5,832,374 |
| 2025-01-08 | 14.490 | 15.450 | 14.360 | 15.220 | 15.138 | 5,632,074 |
| 2025-01-07 | 14.200 | 14.490 | 14.170 | 14.480 | 14.402 | 1,864,595 |
| 2025-01-06 | 14.060 | 14.460 | 13.790 | 14.220 | 14.144 | 2,211,721 |
| 2025-01-03 | 14.710 | 14.780 | 14.050 | 14.060 | 13.985 | 3,133,454 |
| 2025-01-02 | 15.020 | 15.260 | 14.570 | 14.710 | 14.631 | 2,794,200 |
| 2024-12-31 | 15.640 | 15.670 | 14.980 | 15.000 | 14.920 | 3,678,700 |
| 2024-12-30 | 15.490 | 15.690 | 15.130 | 15.640 | 15.556 | 3,178,774 |
| 2024-12-27 | 15.540 | 15.680 | 15.430 | 15.520 | 15.437 | 2,503,000 |
| 2024-12-26 | 15.190 | 15.650 | 15.190 | 15.590 | 15.506 | 2,743,733 |
| 2024-12-25 | 15.500 | 15.740 | 15.060 | 15.210 | 15.128 | 3,013,114 |
| 2024-12-24 | 15.500 | 15.860 | 15.280 | 15.640 | 15.556 | 2,893,400 |
| 2024-12-23 | 16.300 | 16.300 | 15.390 | 15.460 | 15.377 | 4,373,300 |
| 2024-12-20 | 16.110 | 16.520 | 16.090 | 16.270 | 16.183 | 3,349,825 |
| 2024-12-19 | 15.850 | 16.130 | 15.800 | 16.110 | 16.024 | 3,364,725 |
| 2024-12-18 | 16.010 | 16.180 | 15.870 | 16.020 | 15.934 | 3,715,682 |
| 2024-12-17 | 16.620 | 16.650 | 15.930 | 16.000 | 15.914 | 5,607,400 |
| 2024-12-16 | 17.440 | 17.450 | 16.600 | 16.770 | 16.680 | 7,563,975 |
| 2024-12-13 | 17.570 | 17.780 | 17.410 | 17.490 | 17.396 | 7,184,900 |
| 2024-12-12 | 17.750 | 17.750 | 17.260 | 17.570 | 17.476 | 8,937,446 |
| 2024-12-11 | 17.250 | 17.930 | 17.080 | 17.920 | 17.824 | 14,960,271 |
| 2024-12-10 | 16.990 | 17.250 | 16.750 | 17.240 | 17.148 | 12,076,153 |
| 2024-12-09 | 16.870 | 16.990 | 16.500 | 16.630 | 16.541 | 5,983,318 |
| 2024-12-06 | 17.050 | 17.050 | 16.600 | 16.870 | 16.780 | 6,863,500 |
| 2024-12-05 | 16.910 | 17.220 | 16.860 | 17.110 | 17.018 | 9,106,800 |
| 2024-12-04 | 16.510 | 17.290 | 16.500 | 17.050 | 16.959 | 10,004,607 |
| 2024-12-03 | 16.750 | 16.990 | 16.510 | 16.670 | 16.581 | 7,610,714 |
| 2024-12-02 | 16.360 | 16.870 | 16.290 | 16.760 | 16.670 | 9,648,600 |
| 2024-11-29 | 15.810 | 16.270 | 15.700 | 16.260 | 16.173 | 8,618,321 |
| 2024-11-28 | 16.010 | 16.180 | 15.860 | 15.950 | 15.864 | 6,551,500 |
| 2024-11-27 | 15.960 | 16.070 | 15.360 | 16.070 | 15.984 | 8,471,021 |
| 2024-11-26 | 16.670 | 16.670 | 16.000 | 16.050 | 15.964 | 10,207,200 |
| 2024-11-25 | 16.140 | 16.890 | 15.790 | 16.880 | 16.789 | 12,931,700 |
| 2024-11-22 | 17.600 | 17.850 | 16.350 | 16.410 | 16.322 | 19,375,352 |
| 2024-11-21 | 18.440 | 18.640 | 17.790 | 17.890 | 17.794 | 24,738,570 |
| 2024-11-20 | 18.170 | 19.800 | 18.100 | 18.990 | 18.888 | 39,571,203 |
| 2024-11-19 | 17.040 | 18.740 | 16.660 | 18.740 | 18.640 | 30,125,596 |
| 2024-11-18 | 17.260 | 17.490 | 16.300 | 17.040 | 16.949 | 14,941,358 |
| 2024-11-15 | 16.610 | 17.800 | 16.080 | 17.650 | 17.555 | 24,147,836 |
| 2024-11-14 | 16.850 | 17.630 | 16.390 | 17.010 | 16.919 | 24,232,904 |
| 2024-11-13 | 15.730 | 17.480 | 15.380 | 16.950 | 16.859 | 22,449,104 |
| 2024-11-12 | 15.830 | 16.060 | 15.600 | 15.890 | 15.805 | 7,911,300 |
| 2024-11-11 | 15.550 | 15.850 | 15.470 | 15.850 | 15.765 | 5,869,237 |
| 2024-11-08 | 15.700 | 15.900 | 15.490 | 15.530 | 15.447 | 7,252,637 |
| 2024-11-07 | 16.180 | 16.410 | 15.700 | 15.740 | 15.656 | 11,784,000 |
| 2024-11-06 | 15.210 | 15.950 | 15.120 | 15.590 | 15.506 | 10,387,700 |
| 2024-11-05 | 15.300 | 15.300 | 14.890 | 15.220 | 15.138 | 7,536,300 |
| 2024-11-04 | 14.260 | 15.200 | 14.210 | 15.170 | 15.089 | 8,170,744 |
| 2024-11-01 | 14.880 | 14.890 | 14.250 | 14.270 | 14.193 | 4,636,000 |
| 2024-10-31 | 14.790 | 14.970 | 14.700 | 14.860 | 14.780 | 3,918,900 |
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.