Jianpu Technology Price History

JTDelisted Stock  USD 1.31  0.03  2.24%   
If you're considering investing in Jianpu Stock, it is important to understand the factors that can impact its price. As of today, the current price of Jianpu Technology stands at 1.31, as last reported on the 1st of December, with the highest price reaching 1.46 and the lowest price hitting 1.25 during the day. We have found twenty-three technical indicators for Jianpu Technology, which you can use to evaluate the volatility of the firm. Please check out Jianpu Technology's Risk Adjusted Performance of 0.0061, standard deviation of 5.7, and Market Risk Adjusted Performance of 0.0843 to validate if the risk estimate we provide is consistent with the expected return of 0.0%.
  
Jianpu Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
JT
Based on monthly moving average Jianpu Technology is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Jianpu Technology by adding Jianpu Technology to a well-diversified portfolio.

Jianpu Technology Stock Price History Chart

There are several ways to analyze Jianpu Stock price data. The simplest method is using a basic Jianpu candlestick price chart, which shows Jianpu Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Jianpu Stock Price History Data

The price series of Jianpu Technology for the period between Mon, Sep 2, 2024 and Sun, Dec 1, 2024 has a statistical range of 0.69 with a coefficient of variation of 13.3. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.24. The median price for the last 90 days is 1.24. The company completed 1:8 stock split on 30th of October 2020. Jianpu Technology completed dividends distribution on 2020-10-30.
OpenHighLowCloseVolume
12/01/2024
 1.34  1.46  1.25  1.31 
07/21/2023 1.34  1.46  1.25  1.31  51,415 
07/20/2023 1.35  1.43  1.33  1.36  31,037 
07/19/2023 1.34  1.41  1.34  1.37  24,257 
07/18/2023 1.34  1.42  1.30  1.39  53,991 
07/17/2023 1.46  1.54  1.30  1.43  35,969 
07/14/2023 1.49  1.52  1.40  1.51  50,824 
07/13/2023 1.23  1.54  1.23  1.48  118,296 
07/12/2023 1.28  1.30  1.16  1.28  17,899 
07/11/2023 1.17  1.27  1.13  1.22  21,818 
07/10/2023 1.30  1.30  1.12  1.19  51,668 
07/07/2023 1.12  1.28  1.10  1.25  22,895 
07/06/2023 1.07  1.15  1.07  1.15  13,249 
07/05/2023 1.06  1.15  1.06  1.13  15,200 
07/03/2023 1.14  1.15  1.07  1.13  21,285 
06/30/2023 1.02  1.10  0.98  1.10  17,766 
06/29/2023 1.03  1.04  0.94  0.94  5,024 
06/28/2023 1.07  1.08  1.02  1.04  9,077 
06/27/2023 1.12  1.14  1.03  1.13  2,957 
06/26/2023 1.17  1.17  1.01  1.08  9,394 
06/23/2023 1.09  1.15  1.04  1.12  17,910 
06/22/2023 1.20  1.20  1.09  1.14  9,613 
06/21/2023 1.08  1.12  1.03  1.11  2,376 
06/20/2023 1.16  1.19  1.09  1.14  13,368 
06/16/2023 1.25  1.25  1.18  1.19  6,024 
06/15/2023 1.28  1.28  1.23  1.24  3,314 
06/14/2023 1.20  1.27  1.20  1.27  2,087 
06/13/2023 1.30  1.30  1.22  1.26  2,252 
06/12/2023 1.30  1.30  1.26  1.28  2,156 
06/09/2023 1.26  1.30  1.23  1.27  6,969 
06/08/2023 1.29  1.30  1.24  1.30  3,048 
06/07/2023 1.20  1.29  1.19  1.28  11,635 
06/06/2023 1.21  1.24  1.19  1.22  3,789 
06/05/2023 1.20  1.27  1.20  1.25  4,511 
06/02/2023 1.15  1.25  1.14  1.24  9,523 
06/01/2023 0.98  1.13  0.98  1.13  13,203 
05/31/2023 0.98  1.02  0.98  1.01  968.00 
05/30/2023 1.06  1.06  0.93  1.00  13,853 
05/26/2023 0.97  1.00  0.91  0.92  1,025 
05/25/2023 1.05  1.05  1.00  1.00  834.00 
05/24/2023 0.95  1.02  0.95  1.00  563.00 
05/23/2023 0.97  1.03  0.95  0.99  12,493 
05/22/2023 1.07  1.08  0.94  0.99  5,987 
05/19/2023 1.12  1.14  0.97  1.01  6,085 
05/18/2023 1.05  1.09  1.04  1.09  2,619 
05/17/2023 1.10  1.11  1.05  1.07  14,639 
05/16/2023 1.11  1.18  1.10  1.10  1,441 
05/15/2023 1.16  1.25  1.15  1.15  23,745 
05/12/2023 1.22  1.26  1.15  1.16  13,989 
05/11/2023 1.21  1.25  1.20  1.23  3,580 
05/10/2023 1.30  1.30  1.17  1.22  14,305 
05/09/2023 1.33  1.33  1.26  1.31  10,459 
05/08/2023 1.39  1.39  1.26  1.33  27,394 
05/05/2023 1.34  1.45  1.34  1.43  10,669 
05/04/2023 1.45  1.45  1.21  1.34  35,786 
05/03/2023 1.42  1.49  1.41  1.45  5,855 
05/02/2023 1.52  1.56  1.34  1.49  72,230 
05/01/2023 1.38  1.69  1.36  1.61  326,375 
04/28/2023 1.32  1.57  1.32  1.49  66,985 
04/27/2023 1.43  1.43  1.33  1.33  810.00 
04/26/2023 1.34  1.46  1.34  1.42  1,619 

About Jianpu Technology Stock history

Jianpu Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Jianpu is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Jianpu Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Jianpu Technology stock prices may prove useful in developing a viable investing in Jianpu Technology
Jianpu Technology Inc. operates a platform that provides online discovery and recommendation services for financial products in the Peoples Republic of China. Jianpu Technology Inc. was founded in 2011 and is headquartered in Beijing, China. Jianpu Technology operates under Credit Services classification in the United States and is traded on New York Stock Exchange. It employs 708 people.

Jianpu Technology Stock Technical Analysis

Jianpu Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of Jianpu Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Jianpu Technology trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Jianpu Technology Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Jianpu Technology's price direction in advance. Along with the technical and fundamental analysis of Jianpu Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Jianpu to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Risk vs Return Analysis to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate.
You can also try the Stocks Directory module to find actively traded stocks across global markets.

Other Consideration for investing in Jianpu Stock

If you are still planning to invest in Jianpu Technology check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Jianpu Technology's history and understand the potential risks before investing.
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes