JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.780 | 6.880 | 6.720 | 6.830 | 6.811 | 5,795,100 |
| 2024-07-26 | 6.710 | 6.800 | 6.710 | 6.780 | 6.761 | 5,680,077 |
| 2024-07-25 | 6.670 | 6.810 | 6.660 | 6.710 | 6.691 | 5,955,396 |
| 2024-07-24 | 6.850 | 6.880 | 6.740 | 6.740 | 6.721 | 6,975,800 |
| 2024-07-23 | 6.960 | 7.010 | 6.820 | 6.830 | 6.811 | 8,769,841 |
| 2024-07-22 | 7.010 | 7.060 | 6.930 | 6.990 | 6.970 | 7,391,000 |
| 2024-07-19 | 6.950 | 7.130 | 6.920 | 7.010 | 6.990 | 9,092,900 |
| 2024-07-18 | 6.950 | 6.990 | 6.750 | 6.980 | 6.960 | 11,156,700 |
| 2024-07-17 | 7.030 | 7.110 | 6.950 | 6.950 | 6.930 | 10,057,525 |
| 2024-07-16 | 7.080 | 7.180 | 7.030 | 7.100 | 7.080 | 10,978,500 |
| 2024-07-15 | 7.310 | 7.330 | 7.090 | 7.100 | 7.080 | 13,419,015 |
| 2024-07-12 | 7.310 | 7.520 | 7.310 | 7.360 | 7.339 | 13,356,232 |
| 2024-07-11 | 7.450 | 7.490 | 7.330 | 7.360 | 7.339 | 18,408,660 |
| 2024-07-10 | 7.230 | 7.430 | 7.120 | 7.270 | 7.250 | 15,684,782 |
| 2024-07-09 | 6.900 | 7.250 | 6.850 | 7.230 | 7.210 | 17,933,675 |
| 2024-07-08 | 7.210 | 7.340 | 6.930 | 6.940 | 6.921 | 21,092,820 |
| 2024-07-05 | 7.210 | 7.460 | 7.130 | 7.310 | 7.289 | 20,056,957 |
| 2024-07-04 | 7.480 | 7.560 | 7.180 | 7.300 | 7.279 | 36,335,230 |
| 2024-07-03 | 7.970 | 8.140 | 7.680 | 7.690 | 7.668 | 49,014,107 |
| 2024-07-02 | 8.180 | 8.450 | 8.000 | 8.080 | 8.057 | 76,387,769 |
| 2024-07-01 | 7.500 | 8.160 | 7.420 | 7.920 | 7.898 | 34,986,228 |
| 2024-06-28 | 7.860 | 7.950 | 7.590 | 7.700 | 7.678 | 36,149,804 |
| 2024-06-27 | 7.700 | 8.430 | 7.660 | 8.060 | 8.037 | 48,494,357 |
| 2024-06-26 | 7.380 | 7.840 | 7.320 | 7.840 | 7.818 | 34,820,967 |
| 2024-06-25 | 7.180 | 7.800 | 7.120 | 7.510 | 7.489 | 25,107,573 |
| 2024-06-24 | 7.740 | 7.740 | 7.080 | 7.120 | 7.100 | 17,349,539 |
| 2024-06-21 | 7.370 | 7.650 | 7.300 | 7.570 | 7.549 | 16,422,879 |
| 2024-06-20 | 7.700 | 7.740 | 7.350 | 7.380 | 7.359 | 22,392,300 |
| 2024-06-19 | 7.600 | 7.950 | 7.530 | 7.810 | 7.788 | 29,362,481 |
| 2024-06-18 | 7.470 | 7.620 | 7.380 | 7.600 | 7.579 | 18,809,856 |
| 2024-06-17 | 7.080 | 7.560 | 7.070 | 7.450 | 7.429 | 31,495,834 |
| 2024-06-14 | 7.000 | 7.630 | 6.880 | 7.310 | 7.289 | 31,602,110 |
| 2024-06-13 | 7.060 | 7.080 | 6.900 | 6.940 | 6.921 | 3,875,700 |
| 2024-06-12 | 6.950 | 7.120 | 6.950 | 7.050 | 7.030 | 6,528,600 |
| 2024-06-11 | 6.680 | 6.980 | 6.560 | 6.940 | 6.921 | 7,178,116 |
| 2024-06-07 | 6.650 | 6.770 | 6.650 | 6.730 | 6.711 | 5,605,416 |
| 2024-06-06 | 6.900 | 6.950 | 6.570 | 6.600 | 6.581 | 9,382,741 |
| 2024-06-05 | 6.950 | 6.990 | 6.900 | 6.900 | 6.881 | 3,610,700 |
| 2024-06-04 | 6.960 | 7.000 | 6.800 | 6.990 | 6.970 | 5,795,759 |
| 2024-06-03 | 7.180 | 7.180 | 6.860 | 6.960 | 6.940 | 8,365,160 |
| 2024-05-31 | 7.140 | 7.200 | 7.120 | 7.140 | 7.120 | 5,236,700 |
| 2024-05-30 | 7.200 | 7.230 | 7.120 | 7.140 | 7.120 | 4,807,600 |
| 2024-05-29 | 7.140 | 7.270 | 7.140 | 7.230 | 7.210 | 4,424,660 |
| 2024-05-28 | 7.250 | 7.250 | 7.120 | 7.170 | 7.150 | 6,302,835 |
| 2024-05-27 | 7.290 | 7.320 | 7.110 | 7.260 | 7.240 | 7,122,800 |
| 2024-05-24 | 7.400 | 7.490 | 7.270 | 7.270 | 7.250 | 7,908,400 |
| 2024-05-23 | 7.500 | 7.660 | 7.430 | 7.440 | 7.419 | 13,933,239 |
| 2024-05-22 | 7.400 | 7.940 | 7.400 | 7.740 | 7.718 | 21,823,744 |
| 2024-05-21 | 7.660 | 7.660 | 7.370 | 7.450 | 7.429 | 8,371,900 |
| 2024-05-20 | 7.520 | 7.660 | 7.470 | 7.610 | 7.589 | 8,647,060 |
| 2024-05-17 | 7.410 | 7.530 | 7.320 | 7.510 | 7.489 | 6,956,700 |
| 2024-05-16 | 7.430 | 7.510 | 7.330 | 7.400 | 7.379 | 5,729,400 |
| 2024-05-15 | 7.590 | 7.590 | 7.440 | 7.440 | 7.419 | 9,039,000 |
| 2024-05-14 | 7.250 | 7.650 | 7.240 | 7.620 | 7.599 | 16,448,700 |
| 2024-05-13 | 7.210 | 7.360 | 7.100 | 7.240 | 7.220 | 6,375,843 |
| 2024-05-10 | 7.370 | 7.410 | 7.200 | 7.270 | 7.250 | 4,951,100 |
| 2024-05-09 | 7.380 | 7.420 | 7.320 | 7.370 | 7.349 | 6,446,200 |
| 2024-05-08 | 7.420 | 7.450 | 7.300 | 7.330 | 7.309 | 6,743,700 |
| 2024-05-07 | 7.520 | 7.590 | 7.400 | 7.470 | 7.449 | 6,755,000 |
| 2024-05-06 | 7.530 | 7.630 | 7.470 | 7.540 | 7.519 | 9,247,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.