JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.590 | 7.680 | 7.360 | 7.470 | 7.449 | 12,179,491 |
| 2024-04-29 | 7.320 | 7.680 | 7.320 | 7.600 | 7.579 | 19,294,804 |
| 2024-04-26 | 7.040 | 7.440 | 6.960 | 7.300 | 7.279 | 18,259,539 |
| 2024-04-25 | 6.890 | 7.050 | 6.870 | 6.950 | 6.930 | 8,953,100 |
| 2024-04-24 | 6.700 | 6.960 | 6.690 | 6.900 | 6.881 | 8,751,914 |
| 2024-04-23 | 6.790 | 6.930 | 6.670 | 6.720 | 6.701 | 7,875,017 |
| 2024-04-22 | 6.790 | 6.900 | 6.640 | 6.780 | 6.761 | 5,897,574 |
| 2024-04-19 | 6.830 | 6.900 | 6.730 | 6.800 | 6.781 | 6,389,733 |
| 2024-04-18 | 7.020 | 7.080 | 6.870 | 6.900 | 6.881 | 10,568,104 |
| 2024-04-17 | 6.700 | 7.040 | 6.700 | 6.970 | 6.950 | 11,650,539 |
| 2024-04-16 | 6.930 | 7.020 | 6.530 | 6.630 | 6.611 | 18,086,589 |
| 2024-04-15 | 7.200 | 7.340 | 6.880 | 7.070 | 7.050 | 15,043,265 |
| 2024-04-12 | 7.510 | 7.580 | 7.370 | 7.370 | 7.349 | 5,985,171 |
| 2024-04-11 | 7.420 | 7.580 | 7.380 | 7.520 | 7.499 | 8,637,595 |
| 2024-04-10 | 7.690 | 7.700 | 7.340 | 7.430 | 7.409 | 10,989,295 |
| 2024-04-09 | 7.660 | 7.750 | 7.580 | 7.690 | 7.668 | 9,417,521 |
| 2024-04-08 | 7.890 | 7.890 | 7.600 | 7.610 | 7.589 | 15,647,177 |
| 2024-04-03 | 8.010 | 8.120 | 7.690 | 7.970 | 7.948 | 18,012,800 |
| 2024-04-02 | 8.220 | 8.220 | 7.970 | 8.010 | 7.987 | 17,373,899 |
| 2024-04-01 | 8.260 | 8.300 | 8.140 | 8.220 | 8.197 | 17,452,276 |
| 2024-03-29 | 8.420 | 8.510 | 8.130 | 8.240 | 8.217 | 13,850,087 |
| 2024-03-28 | 7.900 | 8.470 | 7.880 | 8.380 | 8.356 | 26,647,746 |
| 2024-03-27 | 8.280 | 8.280 | 7.860 | 7.870 | 7.848 | 18,171,310 |
| 2024-03-26 | 8.290 | 8.360 | 8.060 | 8.310 | 8.287 | 21,440,766 |
| 2024-03-25 | 8.760 | 8.760 | 8.300 | 8.370 | 8.346 | 23,323,381 |
| 2024-03-22 | 8.890 | 9.050 | 8.750 | 8.790 | 8.765 | 28,918,591 |
| 2024-03-21 | 8.680 | 9.120 | 8.680 | 8.910 | 8.885 | 48,707,372 |
| 2024-03-20 | 8.450 | 8.720 | 8.390 | 8.670 | 8.646 | 27,661,034 |
| 2024-03-19 | 8.380 | 8.680 | 8.370 | 8.470 | 8.446 | 28,439,381 |
| 2024-03-18 | 8.150 | 8.500 | 8.110 | 8.390 | 8.366 | 31,192,555 |
| 2024-03-15 | 8.160 | 8.180 | 8.000 | 8.140 | 8.117 | 16,732,304 |
| 2024-03-14 | 8.220 | 8.320 | 8.110 | 8.160 | 8.137 | 46,299,300 |
| 2024-03-13 | 7.960 | 8.790 | 7.950 | 8.470 | 8.446 | 75,042,413 |
| 2024-03-12 | 7.980 | 8.030 | 7.880 | 7.990 | 7.968 | 12,521,756 |
| 2024-03-11 | 8.010 | 8.080 | 7.880 | 7.950 | 7.928 | 15,788,758 |
| 2024-03-08 | 7.880 | 8.010 | 7.780 | 7.990 | 7.968 | 13,228,496 |
| 2024-03-07 | 8.100 | 8.180 | 7.870 | 7.880 | 7.858 | 14,965,073 |
| 2024-03-06 | 8.230 | 8.270 | 8.000 | 8.120 | 8.097 | 17,811,709 |
| 2024-03-05 | 8.330 | 8.500 | 8.200 | 8.270 | 8.247 | 18,377,983 |
| 2024-03-04 | 8.250 | 8.540 | 8.250 | 8.400 | 8.376 | 29,877,769 |
| 2024-03-01 | 8.200 | 8.340 | 8.060 | 8.150 | 8.127 | 20,142,257 |
| 2024-02-29 | 7.910 | 8.300 | 7.800 | 8.250 | 8.227 | 31,167,114 |
| 2024-02-28 | 8.040 | 8.820 | 7.870 | 8.160 | 8.137 | 45,378,357 |
| 2024-02-27 | 7.880 | 8.040 | 7.810 | 8.030 | 8.007 | 20,788,372 |
| 2024-02-26 | 7.890 | 8.120 | 7.730 | 8.060 | 8.037 | 26,824,689 |
| 2024-02-23 | 7.750 | 8.100 | 7.600 | 7.990 | 7.968 | 34,217,470 |
| 2024-02-22 | 7.990 | 8.360 | 7.730 | 7.880 | 7.858 | 43,133,108 |
| 2024-02-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.579 | 5,713,311 |
| 2024-02-20 | 6.820 | 6.950 | 6.710 | 6.910 | 6.891 | 9,703,331 |
| 2024-02-19 | 6.590 | 6.880 | 6.560 | 6.810 | 6.791 | 10,816,027 |
| 2024-02-08 | 6.190 | 6.550 | 6.180 | 6.500 | 6.482 | 10,816,536 |
| 2024-02-07 | 6.160 | 6.450 | 6.020 | 6.180 | 6.163 | 11,030,711 |
| 2024-02-06 | 5.600 | 6.300 | 5.400 | 6.150 | 6.133 | 14,740,278 |
| 2024-02-05 | 6.450 | 6.450 | 5.820 | 5.820 | 5.804 | 13,666,500 |
| 2024-02-02 | 6.850 | 6.900 | 6.130 | 6.470 | 6.452 | 13,522,480 |
| 2024-02-01 | 6.690 | 6.920 | 6.560 | 6.810 | 6.791 | 7,620,500 |
| 2024-01-31 | 7.010 | 7.100 | 6.780 | 6.810 | 6.791 | 9,361,600 |
| 2024-01-30 | 7.230 | 7.340 | 7.090 | 7.110 | 7.090 | 7,545,666 |
| 2024-01-29 | 7.600 | 7.620 | 7.320 | 7.360 | 7.339 | 8,591,557 |
| 2024-01-26 | 7.530 | 7.800 | 7.490 | 7.620 | 7.599 | 14,343,966 |
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.