Jintuo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.400	18.930	18.000	18.050	18.050	4,866,800
2026-10-21	18.410	18.680	18.050	18.400	18.400	5,777,679
2026-10-20	17.640	18.740	17.640	18.400	18.400	6,747,300
2026-10-19	17.350	18.200	16.770	18.000	18.000	5,222,200
2026-10-16	17.170	17.630	17.020	17.350	17.350	3,231,200
2026-10-15	17.200	17.500	16.900	16.990	16.990	3,382,800
2026-10-14	18.150	18.410	17.710	17.710	17.710	3,811,900
2026-10-13	17.640	18.120	17.130	18.000	18.000	3,701,300
2026-10-12	18.330	18.370	17.950	17.960	17.960	2,954,400
2026-10-09	18.400	18.510	17.520	18.350	18.350	4,241,100
2026-10-08	18.730	19.200	18.310	18.520	18.520	3,626,900
2026-09-30	19.100	19.250	18.700	18.710	18.710	2,832,141
2026-09-29	18.880	19.200	18.500	19.000	19.000	3,124,170
2026-09-28	19.720	19.820	18.860	18.960	18.960	5,273,452
2026-09-24	19.980	20.400	19.760	19.780	19.780	4,129,400
2026-09-23	20.190	20.190	19.760	20.080	20.080	3,251,600
2026-09-22	20.240	20.400	19.920	20.030	20.030	3,896,100
2026-09-21	20.170	20.380	19.980	20.080	20.080	3,930,151
2026-09-18	20.080	20.310	20.000	20.180	20.180	3,784,451
2026-09-17	19.880	20.200	19.760	19.920	19.920	3,247,600
2026-09-16	19.780	20.000	19.640	19.850	19.850	2,892,941
2026-09-15	20.110	20.210	19.740	19.840	19.840	2,792,500
2026-09-14	19.850	20.320	19.510	20.050	20.050	3,908,100
2026-09-11	19.880	20.180	19.370	19.870	19.870	4,575,980
2026-09-10	20.700	20.700	20.190	20.210	20.210	3,034,900
2026-09-09	21.010	21.190	20.660	20.700	20.700	2,885,200
2026-09-08	20.950	21.100	20.680	20.910	20.910	3,631,760
2026-09-07	20.690	21.200	20.690	20.900	20.900	3,897,279
2026-09-04	21.640	21.640	20.520	20.780	20.780	4,849,341
2026-09-03	21.010	21.500	21.010	21.290	21.290	4,266,760
2026-09-02	21.380	21.430	20.960	21.080	21.080	4,999,510
2026-09-01	22.140	22.170	21.450	21.650	21.650	4,467,800
2026-08-31	21.200	22.050	21.100	21.990	21.990	5,520,100
2026-08-28	21.900	22.120	21.540	21.580	21.580	5,194,400
2026-08-27	21.400	22.030	21.230	21.950	21.950	5,379,100
2026-08-26	22.230	22.230	21.350	21.550	21.550	7,215,898
2026-08-25	21.990	22.340	21.190	22.180	22.180	7,037,880
2026-08-24	22.930	23.310	21.680	22.010	22.010	10,886,950
2026-08-21	22.910	23.360	22.510	23.070	23.070	9,778,921
2026-08-20	24.930	25.110	23.250	23.250	23.250	8,854,526
2026-08-19	28.320	28.320	25.830	25.830	25.830	8,288,700
2026-08-18	27.700	28.840	27.290	28.700	28.700	9,148,742
2026-08-17	27.100	27.940	26.920	27.690	27.690	5,671,100
2026-08-14	26.850	27.110	26.250	27.070	27.070	5,332,000
2026-08-13	27.740	27.920	26.750	26.820	26.820	6,004,491
2026-08-12	26.880	27.690	26.740	27.580	27.580	5,514,200
2026-08-11	26.370	27.370	26.010	26.860	26.860	6,273,765
2026-08-10	27.520	27.670	26.070	26.690	26.690	8,025,177
2026-08-07	26.630	27.570	25.880	27.290	27.290	10,345,701
2026-08-06	25.280	26.650	25.000	26.100	26.100	8,786,308
2026-08-05	24.110	26.120	24.110	25.600	25.600	10,610,214
2026-08-04	23.100	24.250	22.440	24.250	24.250	14,353,200
2026-08-03	21.710	23.870	21.450	23.070	23.070	20,791,947
2026-07-31	21.900	22.230	21.360	21.700	21.700	16,901,636
2026-07-30	22.410	22.430	20.210	20.210	20.210	11,210,600
2026-07-29	23.400	23.540	21.890	22.460	22.460	7,862,262
2026-07-28	24.370	25.100	23.220	23.400	23.400	6,159,739
2026-07-27	24.320	25.050	23.880	24.950	24.950	6,534,300
2026-07-24	24.300	25.310	23.710	24.300	24.300	6,350,700
2026-07-23	25.720	25.770	24.900	25.000	25.000	8,451,807

Page 1 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.