Dark

AIJTY
JIANPU TECHNOLOGY S/ADR
stock OTC ADR

EOD

Sep 25, 2026

0.9400USD-2.083%(-0.0200)44,854

Pre-market

0.00USD-100.000%(-0.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.940000	0.940000	0.940000	0.940000	-2.083%	44,854	0.000%
2026-09-24	0.960000	0.960000	0.940500	0.960000	-2.041%	1,400	-2.083%
2026-09-23	0.955000	0.980000	0.955000	0.980000	-2.488%	810	-4.082%
2026-09-21	1.050000	1.100000	1.005000	1.005000	+0.500%	4,502	-6.468%
2026-09-18	0.920000	1.000000	0.920000	1.000000	+4.976%	1,347	-6.000%
2026-09-17	0.952600	0.952600	0.952600	0.952600	-0.304%	1,150	-1.323%
2026-09-16	0.920000	0.955500	0.910000	0.955500	+1.111%	50,109	-1.622%
2026-09-15	1.000000	1.000000	0.934500	0.945000	-5.500%	2,400	-0.529%
2026-09-14	0.994000	1.000000	0.950000	1.000000	+5.202%	1,205	-6.000%
2026-09-09	0.950550	0.950550	0.950550	0.950550	+5.488%	591	-1.110%
2026-09-08	0.911045	0.911045	0.901100	0.901100	-5.202%	2,118	+4.317%
2026-09-04	0.901000	1.000000	0.901000	0.950550	+0.539%	5,300	-1.110%
2026-09-02	0.900100	0.968930	0.900100	0.945450	+15.850%	23,902	-0.576%
2026-09-01	0.816100	0.816100	0.816100	0.816100	-4.895%	500	+15.182%
2026-08-31	0.900100	0.900100	0.858100	0.858100	-7.237%	1,302	+9.544%
2026-08-25	0.925050	0.925050	0.925050	0.925050	-0.108%	520	+1.616%
2026-08-24	0.926048	0.926048	0.926048	0.926048	+2.883%	2,500	+1.507%
2026-08-20	0.950000	0.950000	0.900100	0.900100	-2.802%	5,147	+4.433%
2026-08-19	0.835152	0.926048	0.835152	0.926048	+8.947%	14,104	+1.507%
2026-08-17	0.875000	0.877000	0.850000	0.850000	-1.117%	13,863	+10.588%
2026-08-14	0.870000	0.870000	0.859600	0.859600	-1.195%	6,300	+9.353%
2026-08-13	0.830000	0.870000	0.830000	0.870000	+3.081%	10,874	+8.046%
2026-07-31	0.844000	0.844000	0.844000	0.844000	-0.776%	143	+11.374%
2026-07-23	0.850600	0.850600	0.850600	0.850600	+4.883%	3,073	+10.510%
2026-07-10	0.811000	0.811000	0.811000	0.811000	0.000%	286	+15.906%
2026-07-08	0.811000	0.811000	0.811000	0.811000	0.000%	359	+15.906%
2026-07-07	0.811000	0.811000	0.811000	0.811000	0.000%	100	+15.906%
2026-07-06	0.811000	0.914900	0.811000	0.811000	0.000%	2,820	+15.906%
2026-07-02	0.811000	0.811000	0.811000	0.811000	0.000%	1,952	+15.906%
2026-06-30	0.650000	0.830000	0.650000	0.811000	0.000%	6,481	+15.906%
2026-06-29	0.650000	0.890000	0.650000	0.811000	-7.841%	3,574	+15.906%
2026-06-23	0.880000	0.880000	0.880000	0.880000	-1.124%	2,056	+6.818%
2026-06-17	0.890000	0.890000	0.890000	0.890000	0.000%	157	+5.618%
2026-06-16	0.892640	0.892640	0.890000	0.890000	-5.600%	10,387	+5.618%
2026-06-02	0.880000	0.942800	0.880000	0.942800	+5.933%	6,806	-0.297%
2026-06-01	0.890000	0.890000	0.890000	0.890000	+2.299%	395	+5.618%
2026-05-26	0.870000	0.870000	0.870000	0.870000	-1.136%	1,687	+8.046%
2026-05-20	0.880000	0.880000	0.880000	0.880000	-1.124%	2,554	+6.818%
2026-05-19	0.890000	0.890000	0.890000	0.890000	-6.316%	183	+5.618%
2026-05-12	0.830000	0.950000	0.830000	0.950000	+13.095%	76,221	-1.053%
2026-05-11	0.850000	0.850000	0.840000	0.840000	-1.176%	6,686	+11.905%
2026-05-04	0.850000	0.850000	0.850000	0.850000	-20.561%	511	+10.588%
2026-05-01	1.070000	1.070000	1.070000	1.070000	-6.957%	160	-12.150%
2026-04-30	1.020000	1.150000	1.020000	1.150000	+19.722%	1,842	-18.261%
2026-04-29	0.897000	0.990000	0.897000	0.960555	+14.352%	5,999	-2.140%
2026-04-27	0.829700	0.840000	0.829700	0.840000	0.000%	5,834	+11.905%
2026-04-24	0.760000	0.840000	0.760000	0.840000	+11.851%	2,139	+11.905%
2026-04-21	0.751000	0.751000	0.751000	0.751000	-16.556%	1,900	+25.166%
2026-04-20	0.800000	0.900000	0.800000	0.900000	0.000%	1,663	+4.444%
2026-04-15	0.900000	0.900000	0.900000	0.900000	+3.341%	543	+4.444%
2026-04-06	0.900000	0.900000	0.870900	0.870900	-1.102%	236	+7.934%
2026-04-02	0.900000	0.900000	0.880600	0.880600	0.000%	237	+6.745%
2026-04-01	0.900000	0.900000	0.880600	0.880600	-2.156%	491	+6.745%
2026-03-31	0.900000	0.900000	0.900000	0.900000	-3.101%	2,195	+4.444%
2026-03-26	0.928800	0.928800	0.928800	0.928800	0.000%	501	+1.206%
2026-03-23	0.928800	0.928800	0.928800	0.928800	+0.075%	1,007	+1.206%
2026-03-11	0.928100	0.928100	0.928100	0.928100	-2.310%	132	+1.282%
2026-03-03	0.950050	0.950050	0.950050	0.950050	+6.735%	436	-1.058%
2026-03-02	0.880700	0.890100	0.880700	0.890100	-1.885%	6,324	+5.606%
2026-02-24	0.950000	0.950000	0.907200	0.907200	-4.866%	13,850	+3.616%
2026-02-19	0.953600	0.953600	0.953600	0.953600	+5.115%	104	-1.426%
2026-02-18	0.907200	0.907200	0.907200	0.907200	0.000%	126	+3.616%
2026-02-17	0.907200	0.907200	0.907200	0.907200	0.000%	8,144	+3.616%
2026-02-12	0.907200	0.907200	0.907200	0.907200	-7.230%	1,000	+3.616%
2026-02-11	0.909738	0.977900	0.909738	0.977900	+5.839%	611	-3.876%
2026-02-06	0.870000	0.923950	0.870000	0.923950	+2.661%	640	+1.737%
2026-02-05	0.900000	0.900000	0.900000	0.900000	0.000%	188	+4.444%
2026-02-04	0.921000	0.921000	0.900000	0.900000	+2.273%	7,027	+4.444%
2026-02-03	0.900000	0.900000	0.880000	0.880000	-6.383%	34,065	+6.818%
2026-01-30	0.960000	0.960000	0.940000	0.940000	+3.297%	5,031	0.000%
2026-01-29	0.910000	0.910000	0.910000	0.910000	-5.208%	7,299	+3.297%
2026-01-28	0.960000	0.960000	0.960000	0.960000	+0.052%	5,500	-2.083%
2026-01-23	0.959500	0.959500	0.959500	0.959500	+0.989%	100	-2.032%
2026-01-21	0.950100	0.950100	0.950100	0.950100	-1.031%	258	-1.063%
2026-01-14	0.960000	0.960000	0.960000	0.960000	+1.042%	100	-2.083%
2026-01-12	0.950000	0.950100	0.900000	0.950100	+0.011%	13,111	-1.063%
2026-01-09	0.950000	0.950000	0.950000	0.950000	-5.000%	146	-1.053%
2026-01-05	1.000000	1.000000	1.000000	1.000000	0.000%	851	-6.000%
2025-12-31	0.950000	1.000000	0.950000	1.000000	+2.041%	4,482	-6.000%
2025-12-29	0.980000	0.980000	0.980000	0.980000	-2.000%	61,748	-4.082%
2025-12-23	0.988000	1.000000	0.988000	1.000000	+1.215%	376	-6.000%
2025-12-22	0.940000	0.988000	0.940000	0.988000	-1.200%	10,980	-4.858%
2025-12-17	0.930000	1.000000	0.930000	1.000000	+6.383%	96,008	-6.000%
2025-12-16	0.942500	0.960000	0.940000	0.940000	+4.444%	553,111	0.000%
2025-12-15	0.900000	0.900000	0.900000	0.900000	-8.163%	643	+4.444%
2025-12-11	0.980000	0.980000	0.980000	0.980000	+1.031%	2,500	-4.082%
2025-12-08	0.970000	0.970000	0.970000	0.970000	-3.000%	30,776	-3.093%
2025-12-05	0.980000	1.000000	0.980000	1.000000	+2.041%	13,151	-6.000%
2025-12-04	0.956000	0.980000	0.956000	0.980000	+3.158%	10,120	-4.082%
2025-12-03	0.975000	1.000000	0.950000	0.950000	+4.390%	41,975	-1.053%
2025-12-01	1.000000	1.010000	0.910000	0.910050	-8.076%	180,169	+3.291%
2025-11-28	0.990000	1.000000	0.990000	0.990000	-1.000%	6,952	-5.051%
2025-11-25	1.010000	1.010000	1.000000	1.000000	-9.091%	3,032	-6.000%
2025-11-24	1.100000	1.100000	1.100000	1.100000	+11.111%	100	-14.545%
2025-11-21	1.000000	1.000000	0.990000	0.990000	0.000%	2,998	-5.051%
2025-11-20	1.000000	1.050000	0.990000	0.990000	-1.000%	4,628	-5.051%
2025-11-19	1.000000	1.000000	1.000000	1.000000	+3.093%	1,499	-6.000%
2025-11-17	0.960000	0.970000	0.960000	0.970000	-3.960%	5,265	-3.093%
2025-11-13	1.010000	1.010000	1.000000	1.010000	+3.061%	3,300	-6.931%
2025-11-12	1.000000	1.020000	0.885000	0.980000	+15.294%	6,011	-4.082%
2025-11-10	0.850000	0.850000	0.850000	0.850000	-18.269%	15,361	+10.588%
2025-11-07	1.040000	1.040000	1.040000	1.040000	-1.887%	432	-9.615%
2025-11-06	1.060000	1.060000	1.060000	1.060000	+6.000%	1,009	-11.321%
2025-10-23	1.000000	1.000000	1.000000	1.000000	-0.990%	875	-6.000%
2025-10-20	1.050000	1.050000	0.910000	1.010000	-5.607%	2,948	-6.931%
2025-10-16	1.070000	1.070000	1.070000	1.070000	+3.883%	763	-12.150%
2025-10-15	1.030000	1.030000	1.030000	1.030000	0.000%	2,892	-8.738%
2025-10-14	1.030000	1.030000	1.030000	1.030000	-1.905%	2,001	-8.738%
2025-10-13	1.050000	1.050000	1.050000	1.050000	-1.408%	4,186	-10.476%
2025-10-10	1.050000	1.065000	1.050000	1.065000	-1.843%	4,388	-11.737%
2025-10-09	1.100000	1.100000	1.085000	1.085000	+0.930%	11,010	-13.364%
2025-10-08	1.100000	1.100000	1.075000	1.075000	-1.376%	1,062	-12.558%
2025-10-06	1.150000	1.150000	1.090000	1.090000	-9.167%	3,007	-13.761%
2025-10-03	1.200000	1.200000	1.200000	1.200000	+16.505%	2,000	-21.667%
2025-10-02	1.050000	1.050000	1.030000	1.030000	-1.294%	3,836	-8.738%
2025-09-29	1.043500	1.043500	1.043500	1.043500	-0.619%	1,015	-9.919%
2025-09-25	1.050000	1.050000	1.050000	1.050000	+0.095%	187	-10.476%
2025-09-23	1.049000	1.049000	1.049000	1.049000	+1.845%	1,000	-10.391%
2025-09-22	0.920000	1.050000	0.780000	1.030000	-12.191%	4,378	-8.738%
2025-09-19	1.173000	1.173000	1.173000	1.173000	-2.250%	100	-19.864%
2025-09-18	1.200000	1.200000	1.200000	1.200000	+13.208%	756	-21.667%
2025-09-17	1.030000	1.060000	1.030000	1.060000	+6.000%	1,328	-11.321%
2025-09-16	1.124500	1.124500	1.000000	1.000000	-28.058%	11,985	-6.000%
2025-09-15	1.270000	1.390000	1.120000	1.390000	-0.714%	3,463	-32.374%
2025-09-12	1.430000	1.430000	1.400000	1.400000	-2.098%	1,062	-32.857%
2025-09-11	1.260000	1.440000	1.180000	1.430000	+21.186%	11,637	-34.266%
2025-09-10	1.180000	1.180000	1.180000	1.180000	+2.609%	2,008	-20.339%
2025-09-09	1.100000	1.150000	1.000000	1.150000	-61.983%	3,617	-18.261%
2025-09-08	2.610000	3.070000	2.610000	3.025000	-1.466%	13,070	-68.926%
2025-09-05	3.000000	3.080000	3.000000	3.070000	+9.253%	7,680	-69.381%
2025-09-04	2.160000	2.810000	2.160000	2.810000	-6.333%	1,701	-66.548%
2025-09-02	3.000000	3.000000	3.000000	3.000000	+3.448%	6,538	-68.667%
2025-08-29	2.900000	2.900000	2.900000	2.900000	-0.344%	688	-67.586%
2025-08-28	2.910000	2.910000	2.910000	2.910000	-0.683%	518	-67.698%
2025-08-27	2.900000	2.930000	2.900000	2.930000	+0.342%	539	-67.918%
2025-08-26	2.920000	2.920000	2.920000	2.920000	-0.680%	109	-67.808%
2025-08-25	2.940000	2.940000	2.940000	2.940000	-1.342%	1,408	-68.027%
2025-08-22	2.980000	2.980000	2.980000	2.980000	-0.168%	500	-68.456%
2025-08-21	2.950000	2.985000	2.950000	2.985000	-0.500%	1,116	-68.509%
2025-08-19	3.000000	3.000000	3.000000	3.000000	0.000%	927	-68.667%
2025-08-13	3.000000	3.000000	2.886000	3.000000	0.000%	3,094	-68.667%
2025-08-12	3.000000	3.000000	2.908000	3.000000	+9.091%	4,270	-68.667%
2025-08-11	2.780000	2.780000	2.725000	2.750000	-0.722%	4,509	-65.818%
2025-08-08	2.540000	2.780000	2.540000	2.770000	+10.800%	3,208	-66.065%
2025-08-07	2.500000	2.500000	2.500000	2.500000	+0.402%	554	-62.400%
2025-08-06	2.490000	2.490000	2.490000	2.490000	+3.750%	2,434	-62.249%
2025-08-05	2.500000	2.500000	2.400000	2.400000	-4.000%	1,026	-60.833%
2025-07-30	2.500000	2.500000	2.500000	2.500000	+2.041%	1,374	-62.400%
2025-07-25	2.450000	2.450000	2.450000	2.450000	0.000%	1,103	-61.633%
2025-07-24	2.450000	2.450000	2.450000	2.450000	+2.083%	614	-61.633%
2025-07-23	2.400000	2.400000	2.400000	2.400000	-3.808%	1,020	-60.833%
2025-07-22	2.495000	2.495000	2.495000	2.495000	+1.837%	1,001	-62.325%
2025-07-21	2.450000	2.450000	2.450000	2.450000	-2.000%	4,167	-61.633%
2025-07-18	2.520000	2.520000	2.500000	2.500000	+2.041%	2,603	-62.400%
2025-07-16	2.500000	2.500000	2.450000	2.450000	-2.000%	3,502	-61.633%
2025-07-15	2.500000	2.500000	2.500000	2.500000	-0.794%	908	-62.400%
2025-07-14	2.500000	2.520000	2.350000	2.520000	-0.079%	6,603	-62.698%
2025-07-11	2.522000	2.522000	2.522000	2.522000	+0.880%	400	-62.728%
2025-07-10	2.500000	2.500000	2.500000	2.500000	0.000%	27,003	-62.400%
2025-07-09	2.370000	2.550000	2.370000	2.500000	+16.279%	3,144	-62.400%
2025-07-08	2.730000	2.730000	2.150000	2.150000	-23.759%	2,389	-56.279%
2025-07-07	2.612000	2.820000	2.612000	2.820000	+12.800%	2,174	-66.667%
2025-07-02	2.500000	2.500000	2.500000	2.500000	-0.398%	1,700	-62.400%
2025-06-30	2.510000	2.510000	2.510000	2.510000	+0.400%	2,056	-62.550%
2025-06-27	2.410000	2.582000	2.410000	2.500000	+13.636%	82,166	-62.400%
2025-06-26	2.450000	2.450000	2.200000	2.200000	+4.762%	1,583	-57.273%
2025-06-25	2.500000	2.605000	2.100000	2.100000	-18.919%	19,173	-55.238%
2025-06-24	1.560000	2.690000	1.560000	2.590000	-4.074%	13,053	-63.707%
2025-06-23	2.820000	2.820000	2.300000	2.700000	-5.263%	6,091	-65.185%
2025-06-18	2.880000	2.890000	2.850000	2.850000	-1.042%	8,820	-67.018%
2025-06-17	2.890000	2.890000	2.880000	2.880000	-0.346%	11,560	-67.361%
2025-06-16	2.820000	2.900000	2.500000	2.890000	+2.482%	45,446	-67.474%
2025-06-13	3.010000	3.010000	2.780000	2.820000	-2.759%	60,833	-66.667%
2025-06-12	2.900000	2.900000	2.880000	2.900000	-3.654%	62,426	-67.586%
2025-06-11	2.750000	3.010000	2.750000	3.010000	+4.878%	46,262	-68.771%
2025-06-10	2.750000	3.000000	2.750000	2.870000	0.000%	53,496	-67.247%
2025-06-09	2.850000	2.870000	2.850000	2.870000	+5.515%	2,244	-67.247%
2025-06-06	2.720000	2.720000	2.720000	2.720000	-1.805%	653	-65.441%
2025-06-05	3.000000	3.000000	2.700000	2.770000	+2.593%	42,554	-66.065%
2025-06-04	2.825000	2.840000	2.700000	2.700000	-3.571%	7,975	-65.185%
2025-06-03	2.800000	2.800000	2.800000	2.800000	0.000%	196	-66.429%
2025-06-02	2.800000	2.897500	2.800000	2.800000	0.000%	1,302	-66.429%
2025-05-30	2.800000	2.850000	2.800000	2.800000	0.000%	17,503	-66.429%
2025-05-29	2.840000	2.840000	2.800000	2.800000	-1.408%	3,936	-66.429%
2025-05-28	2.680000	2.900000	2.680000	2.840000	+4.604%	8,275	-66.901%
2025-05-27	2.350000	2.715000	2.350000	2.715000	+2.068%	51,540	-65.378%
2025-05-23	2.690000	2.690000	2.630000	2.660000	-0.375%	1,839	-64.662%
2025-05-22	2.650000	2.670000	2.640000	2.670000	-0.373%	1,549	-64.794%
2025-05-20	2.504000	2.700000	2.500000	2.680000	+5.929%	45,150	-64.925%
2025-05-19	2.530000	2.530000	2.530000	2.530000	+1.606%	115	-62.846%
2025-05-16	2.490000	2.490000	2.480000	2.490000	0.000%	1,639	-62.249%
2025-05-15	2.400000	2.580000	2.380000	2.490000	+0.851%	21,483	-62.249%
2025-05-14	2.490000	2.490000	2.380000	2.469000	-0.040%	4,360	-61.928%
2025-05-13	2.022500	2.500000	2.022500	2.470000	+2.917%	11,162	-61.943%
2025-05-12	2.120000	2.400000	2.120000	2.400000	+6.195%	10,164	-60.833%
2025-05-09	2.260000	2.260000	2.260000	2.260000	+0.444%	1,137	-58.407%
2025-05-08	2.190000	2.250000	2.190000	2.250000	+3.211%	4,341	-58.222%
2025-05-07	2.240000	2.240000	2.180000	2.180000	-0.909%	13,101	-56.881%
2025-05-06	2.180000	2.205000	2.100000	2.200000	0.000%	22,708	-57.273%
2025-05-05	2.270000	2.280000	2.100000	2.200000	-3.084%	17,908	-57.273%
2025-05-02	1.990000	2.400000	1.990000	2.270000	+26.111%	8,894	-58.590%
2025-05-01	1.370000	2.200000	1.370000	1.800000	+53.191%	143,227	-47.778%
2025-04-30	1.027050	1.250000	1.027050	1.175000	-7.480%	11,505	-20.000%
2025-04-29	1.000000	1.270000	1.000000	1.270000	+31.171%	7,955	-25.984%
2025-04-28	0.730000	0.980000	0.730000	0.968200	+32.630%	28,043	-2.913%
2025-04-23	0.340000	0.730000	0.340000	0.730000	+92.105%	56,228	+28.767%
2025-04-17	0.325800	0.400000	0.325800	0.380000	+16.636%	10,779	+147.368%
2025-04-09	0.325800	0.325800	0.325800	0.325800	+3.461%	177	+188.521%
2025-04-08	0.314900	0.314900	0.314900	0.314900	0.000%	1,751	+198.507%
2025-03-27	0.314900	0.314900	0.314900	0.314900	-6.682%	230	+198.507%
2025-03-20	0.337450	0.337450	0.337450	0.337450	-32.510%	738	+178.560%
2025-03-18	0.359900	0.500000	0.359900	0.500000	+51.515%	24,068	+88.000%
2025-03-11	0.330000	0.330000	0.330000	0.330000	0.000%	1,510	+184.848%
2025-03-03	0.333800	0.333800	0.330000	0.330000	-31.022%	3,548	+184.848%
2025-02-26	0.350000	0.478410	0.330000	0.478410	+36.689%	13,882	+96.484%
2025-02-25	0.350000	0.350000	0.350000	0.350000	-0.029%	445	+168.571%
2025-02-24	0.350100	0.350100	0.350100	0.350100	-15.699%	437	+168.495%
2025-02-21	0.415300	0.415300	0.415300	0.415300	-1.704%	312	+126.342%
2025-02-19	0.426800	0.450000	0.370000	0.422500	+5.943%	2,886	+122.485%
2025-02-18	0.398800	0.398800	0.398800	0.398800	+32.933%	331	+135.707%
2025-02-14	0.290000	0.300000	0.290000	0.300000	0.000%	724	+213.333%
2025-02-13	0.300000	0.300000	0.300000	0.300000	0.000%	3,815	+213.333%
2025-02-12	0.300000	0.300000	0.300000	0.300000	-6.250%	187	+213.333%
2025-02-10	0.350000	0.402500	0.300000	0.320000	-10.615%	16,246	+193.750%
2025-01-31	0.358000	0.358000	0.358000	0.358000	+23.448%	1,000	+162.570%
2025-01-30	0.290000	0.290000	0.290000	0.290000	-3.333%	1,063	+224.138%
2025-01-29	0.290000	0.300000	0.290000	0.300000	0.000%	17,650	+213.333%
2025-01-22	0.300000	0.300000	0.300000	0.300000	+3.448%	750	+213.333%
2025-01-21	0.290000	0.290000	0.290000	0.290000	0.000%	200	+224.138%
2025-01-15	0.290000	0.290000	0.290000	0.290000	-14.706%	125	+224.138%
2025-01-14	0.340000	0.340000	0.340000	0.340000	-4.494%	100	+176.471%
2025-01-10	0.356000	0.356000	0.356000	0.356000	+22.759%	121	+164.045%
2025-01-08	0.290000	0.290000	0.290000	0.290000	-6.452%	347	+224.138%
2025-01-06	0.300000	0.310000	0.300000	0.310000	0.000%	1,367	+203.226%
2025-01-03	0.191700	0.375000	0.191700	0.310000	+3.333%	2,531	+203.226%
2024-12-31	0.300000	0.300000	0.300000	0.300000	-33.333%	23,027	+213.333%
2024-12-30	0.300000	0.450000	0.300000	0.450000	-28.000%	1,474	+108.889%
2024-12-27	0.675000	0.699000	0.625000	0.625000	+4.167%	4,661	+50.400%
2024-12-23	0.400000	0.600000	0.400000	0.600000	+60.000%	936	+56.667%
2024-12-20	0.375000	0.375000	0.375000	0.375000	-29.245%	514	+150.667%
2024-12-18	0.578800	0.600000	0.510000	0.530000	+76.667%	1,101	+77.358%
2024-12-17	0.300000	0.300000	0.300000	0.300000	-8.495%	207	+213.333%
2024-12-16	0.320000	0.327850	0.320000	0.327850	-18.038%	720	+186.716%
2024-12-09	0.400000	0.400000	0.400000	0.400000	-4.762%	112	+135.000%
2024-12-06	0.420000	0.420000	0.420000	0.420000	+5.000%	125	+123.810%
2024-12-05	0.400000	0.400000	0.400000	0.400000	-27.260%	667	+135.000%
2024-12-04	0.550000	0.550000	0.530000	0.549900	+37.475%	7,525	+70.940%
2024-12-03	0.400000	0.400000	0.400000	0.400000	-27.273%	100	+135.000%
2024-11-27	0.550000	0.550000	0.550000	0.550000	0.000%	401	+70.909%
2024-11-22	0.644500	0.644500	0.550000	0.550000	-6.780%	16,000	+70.909%
2024-11-21	0.600000	0.600000	0.590000	0.590000	-5.562%	7,345	+59.322%
2024-11-20	0.654450	0.654450	0.600000	0.624750	+4.125%	14,000	+50.460%
2024-11-19	0.650000	0.650000	0.490000	0.600000	0.000%	6,217	+56.667%
2024-11-14	0.600000	0.600000	0.600000	0.600000	+17.647%	6,013	+56.667%
2024-11-12	0.550000	0.575000	0.510000	0.510000	-12.069%	11,801	+84.314%
2024-11-11	0.510000	0.610000	0.510000	0.580000	+1.754%	16,804	+62.069%
2024-11-08	0.570000	0.570000	0.570000	0.570000	-1.724%	5,076	+64.912%
2024-11-06	0.625500	0.625500	0.580000	0.580000	0.000%	8,215	+62.069%
2024-11-05	0.580000	0.629000	0.580000	0.580000	+1.754%	11,000	+62.069%
2024-11-04	0.619500	0.619500	0.570000	0.570000	-5.000%	11,323	+64.912%
2024-11-01	0.600000	0.600000	0.600000	0.600000	+3.448%	2,375	+56.667%
2024-10-30	0.570000	0.600000	0.560000	0.580000	+2.655%	25,458	+62.069%
2024-10-29	0.550000	0.605400	0.549950	0.565000	-4.237%	53,650	+66.372%
2024-10-28	0.600000	0.610000	0.590000	0.590000	-6.349%	6,347	+59.322%
2024-10-25	0.620000	0.631500	0.600000	0.630000	-5.970%	9,210	+49.206%
2024-10-24	0.670000	0.670000	0.670000	0.670000	+1.515%	2,001	+40.299%
2024-10-23	0.627800	0.660000	0.605000	0.660000	-1.493%	12,500	+42.424%
2024-10-22	0.670000	0.670000	0.670000	0.670000	0.000%	2,501	+40.299%
2024-10-18	0.600000	0.670000	0.600000	0.670000	+11.667%	3,500	+40.299%
2024-10-17	0.637000	0.637000	0.600000	0.600000	-4.428%	3,706	+56.667%
2024-10-16	0.627800	0.627800	0.627800	0.627800	-1.134%	300	+49.729%
2024-10-15	0.637500	0.637500	0.605000	0.635000	0.000%	3,720	+48.031%
2024-10-14	0.600000	0.635000	0.600000	0.635000	0.000%	3,701	+48.031%
2024-10-11	0.649000	0.649000	0.635000	0.635000	-5.224%	5,313	+48.031%
2024-10-10	0.636750	0.684500	0.636750	0.670000	+15.517%	10,768	+40.299%
2024-10-09	0.650000	0.650000	0.580000	0.580000	-3.333%	14,125	+62.069%
2024-10-08	0.600000	0.600000	0.600000	0.600000	-0.357%	281	+56.667%
2024-10-04	0.602150	0.602150	0.602150	0.602150	+9.482%	414	+56.107%
2024-10-03	0.550000	0.550000	0.550000	0.550000	-15.319%	500	+70.909%
2024-09-30	0.550000	0.649500	0.550000	0.649500	+3.920%	3,585	+44.727%
2024-09-27	0.570000	0.625000	0.570000	0.625000	+11.607%	2,667	+50.400%
2024-09-26	0.570000	0.580000	0.560000	0.560000	+7.692%	20,567	+67.857%
2024-09-25	0.520000	0.520000	0.520000	0.520000	-0.192%	1,101	+80.769%
2024-09-24	0.521000	0.521000	0.521000	0.521000	+0.192%	9,603	+80.422%
2024-09-23	0.512200	0.520000	0.512200	0.520000	+1.961%	12,000	+80.769%
2024-09-20	0.500000	0.511000	0.500000	0.510000	+2.000%	17,585	+84.314%
2024-09-19	0.460000	0.501000	0.460000	0.500000	+4.167%	17,852	+88.000%
2024-09-18	0.480000	0.480000	0.480000	0.480000	0.000%	10,000	+95.833%
2024-09-16	0.460000	0.480000	0.460000	0.480000	+2.128%	12,696	+95.833%
2024-09-13	0.470200	0.470200	0.460000	0.470000	+2.174%	9,451	+100.000%
2024-09-12	0.460000	0.460000	0.460000	0.460000	-4.663%	10,200	+104.348%
2024-09-11	0.500000	0.500000	0.460000	0.482500	+1.579%	22,200	+94.819%
2024-09-10	0.475000	0.475000	0.475000	0.475000	+7.955%	453	+97.895%
2024-09-09	0.450000	0.450000	0.440000	0.440000	-12.000%	20,520	+113.636%
2024-09-06	0.440000	0.500000	0.440000	0.500000	+13.636%	501	+88.000%
2024-09-05	0.430000	0.440000	0.430000	0.440000	+2.326%	34,500	+113.636%
2024-09-04	0.455000	0.455000	0.430000	0.430000	-12.245%	24,400	+118.605%
2024-09-03	0.380000	0.490000	0.380000	0.490000	+8.889%	18,870	+91.837%
2024-08-30	0.374550	0.450000	0.374550	0.450000	+28.480%	80,434	+108.889%
2024-08-29	0.300000	0.400000	0.300000	0.350250	+25.089%	30,169	+168.380%
2024-08-28	0.300000	0.300000	0.280000	0.280000	+12.903%	11,132	+235.714%
2024-08-27	0.180000	0.250000	0.150000	0.248000	+45.882%	386,879	+279.032%
2024-08-26	0.200000	0.200000	0.161000	0.170000	-10.526%	47,077	+452.941%
2024-08-23	0.201000	0.201000	0.160000	0.190000	-20.168%	29,293	+394.737%
2024-08-22	0.238000	0.238000	0.238000	0.238000	+7.692%	1,182	+294.958%
2024-08-19	0.221000	0.221000	0.221000	0.221000	-4.163%	102	+325.339%
2024-08-16	0.201000	0.230600	0.201000	0.230600	+14.869%	600	+307.632%
2024-08-13	0.220000	0.237500	0.180000	0.200750	-19.700%	86,900	+368.244%
2024-08-12	0.270000	0.270000	0.250000	0.250000	-7.407%	17,319	+276.000%
2024-08-09	0.275000	0.275000	0.270000	0.270000	-14.427%	4,310	+248.148%
2024-08-06	0.260000	0.315520	0.260000	0.315520	-21.120%	477	+197.921%
2024-08-05	0.337000	0.400000	0.275000	0.400000	0.000%	8,252	+135.000%
2024-07-31	0.310000	0.400000	0.310000	0.400000	+7.527%	1,987	+135.000%
2024-07-30	0.500000	0.500000	0.320000	0.372000	+17.722%	777	+152.688%
2024-07-29	0.309000	0.316000	0.309000	0.316000	-32.766%	1,652	+197.468%
2024-07-26	0.250000	0.500000	0.250000	0.470000	+4.444%	1,364	+100.000%
2024-07-22	0.350000	0.450000	0.350000	0.450000	+15.385%	422	+108.889%
2024-07-16	0.450000	0.450000	0.350000	0.390000	+5.405%	5,164	+141.026%
2024-07-15	0.370000	0.450000	0.370000	0.370000	-17.778%	1,838	+154.054%
2024-07-12	0.450000	0.450000	0.450000	0.450000	-2.703%	270	+108.889%
2024-07-10	0.425000	0.500000	0.425000	0.462500	-15.909%	2,565	+103.243%
2024-07-09	0.425000	0.550000	0.425000	0.550000	-8.333%	15,837	+70.909%
2024-07-08	0.517500	0.600000	0.517500	0.600000	0.000%	1,305	+56.667%
2024-07-02	0.600000	0.600000	0.600000	0.600000	+9.091%	1,093	+56.667%
2024-07-01	0.550000	0.550000	0.550000	0.550000	-5.172%	500	+70.909%
2024-06-27	0.574000	0.580000	0.550000	0.580000	-4.918%	2,129	+62.069%
2024-06-26	0.610000	0.610000	0.610000	0.610000	+20.792%	4,731	+54.098%
2024-06-25	0.487500	0.532000	0.480000	0.505000	+3.061%	58,602	+86.139%
2024-06-24	0.381000	0.490000	0.381000	0.490000	+12.514%	4,780	+91.837%
2024-06-21	0.371000	0.450000	0.350000	0.435500	+3.690%	69,883	+115.844%
2024-06-20	0.360000	0.420000	0.350000	0.420000	+21.739%	39,054	+123.810%
2024-06-18	0.275000	0.360000	0.245500	0.345000	-11.277%	70,140	+172.464%
2024-06-17	0.315250	0.388850	0.315250	0.388850	-2.788%	4,110	+141.738%
2024-06-14	0.454000	0.480000	0.200000	0.400000	-11.894%	49,100	+135.000%
2024-06-13	0.440000	0.520000	0.440000	0.454000	-9.200%	3,765	+107.048%
2024-06-12	0.561000	0.561000	0.466000	0.500000	-25.373%	161,786	+88.000%
2024-06-10	0.570000	0.670000	0.570000	0.670000	+6.349%	6,007	+40.299%
2024-06-07	0.630000	0.630000	0.630000	0.630000	+1.286%	529	+49.206%
2024-06-06	0.599150	0.622000	0.599150	0.622000	-7.164%	318	+51.125%
2024-06-05	0.580000	0.670000	0.580000	0.670000	0.000%	207	+40.299%
2024-06-04	0.558400	0.670000	0.540000	0.670000	+7.977%	14,766	+40.299%
2024-06-03	0.540000	0.620500	0.540000	0.620500	+10.586%	252	+51.491%
2024-05-31	0.540000	0.561100	0.540000	0.561100	-1.561%	610	+67.528%
2024-05-30	0.595000	0.595000	0.570000	0.570000	-5.000%	1,559	+64.912%
2024-05-23	0.550000	0.600000	0.550000	0.600000	+11.111%	1,077	+56.667%
2024-05-21	0.540000	0.540000	0.540000	0.540000	-3.571%	3,481	+74.074%
2024-05-20	0.530000	0.600000	0.530000	0.560000	-3.282%	8,280	+67.857%
2024-05-17	0.579000	0.579000	0.579000	0.579000	+3.763%	126	+62.349%
2024-05-16	0.558000	0.558000	0.558000	0.558000	+1.455%	203	+68.459%
2024-05-15	0.550000	0.550500	0.550000	0.550000	+1.852%	3,972	+70.909%
2024-05-14	0.550000	0.600000	0.540000	0.540000	0.000%	15,302	+74.074%
2024-05-13	0.540000	0.540000	0.540000	0.540000	0.000%	684	+74.074%
2024-05-10	0.540000	0.540000	0.540000	0.540000	0.000%	100	+74.074%
2024-05-08	0.540000	0.590000	0.540000	0.540000	-6.250%	7,136	+74.074%
2024-05-06	0.540000	0.577500	0.540000	0.576000	+6.667%	5,352	+63.194%
2024-05-03	0.565000	0.590000	0.540000	0.540000	-8.475%	3,064	+74.074%
2024-05-02	0.590000	0.590000	0.590000	0.590000	-2.479%	330	+59.322%
2024-04-26	0.600000	0.605000	0.540000	0.605000	+12.037%	11,798	+55.372%
2024-04-25	0.540000	0.540600	0.540000	0.540000	0.000%	3,602	+74.074%
2024-04-24	0.537000	0.550000	0.530000	0.540000	-1.996%	12,484	+74.074%
2024-04-23	0.530000	0.551000	0.530000	0.551000	+3.962%	360	+70.599%
2024-04-19	0.540000	0.600000	0.530000	0.530000	-1.852%	24,504	+77.358%
2024-04-17	0.530000	0.600000	0.530000	0.540000	+1.887%	12,487	+74.074%
2024-04-16	0.530000	0.650000	0.530000	0.530000	+1.923%	16,025	+77.358%
2024-04-15	0.595000	0.600000	0.410100	0.520000	-12.605%	23,385	+80.769%
2024-04-12	0.595000	0.595000	0.595000	0.595000	0.000%	299	+57.983%
2024-04-11	0.640000	0.640000	0.595000	0.595000	-8.320%	4,645	+57.983%
2024-04-10	0.610000	0.649000	0.610000	0.649000	+6.393%	490	+44.838%
2024-04-08	0.610000	0.626000	0.610000	0.610000	0.000%	3,767	+54.098%
2024-04-05	0.610000	0.610000	0.610000	0.610000	-1.613%	288	+54.098%

.dark-mode .p6Xx7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p6Xx7V{ color: #333333; background-color: white; border: 2px solid #333333; }AIJTYJIANPU TECHNOLOGY S/ADRstock OTC ADR

AIJTY
JIANPU TECHNOLOGY S/ADR
stock OTC ADR