Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.660	14.980	14.550	14.780	14.701	4,050,300
2024-10-29	15.170	15.190	14.600	14.670	14.591	5,288,174
2024-10-28	14.880	15.130	14.850	15.100	15.019	4,361,880
2024-10-25	14.800	15.060	14.700	14.920	14.840	5,243,080
2024-10-24	14.840	14.930	14.630	14.710	14.631	3,396,200
2024-10-23	14.890	15.000	14.680	14.770	14.691	4,776,500
2024-10-22	14.780	14.960	14.550	14.880	14.800	5,640,300
2024-10-21	14.560	14.750	14.410	14.740	14.661	5,802,207
2024-10-18	14.060	14.650	14.060	14.450	14.373	5,355,401
2024-10-17	14.200	14.480	14.100	14.140	14.064	3,494,500
2024-10-16	14.100	14.450	14.050	14.250	14.174	2,932,595
2024-10-15	14.410	14.740	14.280	14.320	14.243	3,543,195
2024-10-14	14.190	14.590	14.010	14.590	14.512	3,999,100
2024-10-11	14.800	14.800	14.060	14.240	14.164	4,561,100
2024-10-10	15.000	15.380	14.570	14.790	14.711	5,048,100
2024-10-09	15.850	15.980	14.720	14.740	14.661	8,428,207
2024-10-08	17.010	17.070	15.400	16.190	16.103	13,720,500
2024-09-30	14.870	15.670	14.450	15.530	15.447	11,157,345
2024-09-27	14.110	14.410	13.910	14.380	14.303	4,715,407
2024-09-26	13.340	13.860	13.340	13.860	13.786	4,116,192
2024-09-25	13.700	13.750	13.420	13.440	13.368	3,847,986
2024-09-24	13.250	13.440	13.000	13.420	13.348	3,443,186
2024-09-23	13.110	13.300	13.010	13.190	13.119	1,750,600
2024-09-20	13.100	13.330	13.040	13.110	13.040	1,656,900
2024-09-19	12.900	13.270	12.830	13.200	13.129	2,237,100
2024-09-18	13.100	13.100	12.600	12.860	12.791	2,502,495
2024-09-13	13.200	13.400	13.060	13.060	12.990	1,555,800
2024-09-12	13.480	13.570	13.290	13.310	13.239	1,488,900
2024-09-11	13.530	13.600	13.390	13.440	13.368	1,360,300
2024-09-10	13.420	13.630	13.320	13.610	13.537	1,707,500
2024-09-09	13.240	13.520	13.100	13.400	13.328	1,843,495
2024-09-06	13.800	13.940	13.380	13.400	13.328	2,536,200
2024-09-05	13.560	13.770	13.540	13.750	13.676	2,425,400
2024-09-04	13.500	13.700	13.470	13.540	13.467	1,777,361
2024-09-03	13.550	13.680	13.460	13.630	13.557	1,831,648
2024-09-02	13.670	13.770	13.470	13.470	13.398	2,587,100
2024-08-30	13.510	13.830	13.420	13.680	13.607	3,517,078
2024-08-29	13.150	13.460	13.060	13.360	13.288	2,455,978
2024-08-28	13.150	13.350	13.110	13.140	13.070	1,645,900
2024-08-27	13.440	13.450	13.110	13.150	13.080	2,128,200
2024-08-26	13.370	13.550	13.300	13.400	13.328	1,991,900
2024-08-23	13.500	13.500	13.150	13.360	13.288	2,812,600
2024-08-22	14.200	14.220	13.180	13.360	13.288	5,938,900
2024-08-21	14.430	14.570	14.210	14.280	14.203	5,671,387
2024-08-20	14.200	14.590	13.830	14.590	14.512	9,151,987
2024-08-19	14.080	14.330	13.730	14.250	14.174	5,918,800
2024-08-16	13.880	14.050	13.820	13.960	13.885	2,772,300
2024-08-15	13.780	13.980	13.680	13.880	13.806	2,503,800
2024-08-14	13.940	14.140	13.800	13.830	13.756	2,549,900
2024-08-13	13.600	13.970	13.600	13.930	13.855	2,215,700
2024-08-12	13.980	13.980	13.670	13.770	13.696	3,600,400
2024-08-09	14.390	14.430	14.030	14.040	13.965	4,546,200
2024-08-08	14.680	14.690	14.160	14.360	14.283	8,083,648
2024-08-07	14.260	14.730	14.080	14.700	14.621	8,071,987
2024-08-06	14.090	14.300	13.900	14.260	14.184	4,894,000
2024-08-05	14.650	14.820	13.890	13.900	13.825	9,299,600
2024-08-02	15.150	15.340	14.700	14.770	14.691	10,807,667
2024-08-01	15.330	16.320	15.330	15.450	15.367	14,813,933
2024-07-31	15.600	17.030	15.600	15.960	15.874	19,789,844
2024-07-30	14.850	15.700	14.620	15.490	15.407	14,118,186

← NewerPage 9 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.