JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.200 | 7.590 | 7.130 | 7.540 | 7.519 | 16,949,302 |
| 2024-01-24 | 7.130 | 7.260 | 6.850 | 7.210 | 7.190 | 14,885,583 |
| 2024-01-23 | 7.270 | 7.270 | 7.070 | 7.080 | 7.060 | 10,333,700 |
| 2024-01-22 | 7.800 | 7.850 | 7.070 | 7.220 | 7.200 | 16,244,373 |
| 2024-01-19 | 8.000 | 8.030 | 7.850 | 7.850 | 7.828 | 5,836,427 |
| 2024-01-18 | 8.010 | 8.040 | 7.700 | 8.030 | 8.007 | 13,996,559 |
| 2024-01-17 | 8.210 | 8.250 | 8.000 | 8.010 | 7.987 | 6,689,200 |
| 2024-01-16 | 8.190 | 8.260 | 8.050 | 8.180 | 8.157 | 7,310,500 |
| 2024-01-15 | 8.140 | 8.350 | 8.140 | 8.190 | 8.167 | 6,926,179 |
| 2024-01-12 | 8.370 | 8.430 | 8.200 | 8.200 | 8.177 | 7,308,200 |
| 2024-01-11 | 8.200 | 8.440 | 8.170 | 8.420 | 8.396 | 8,338,462 |
| 2024-01-10 | 8.220 | 8.400 | 8.100 | 8.220 | 8.197 | 9,738,776 |
| 2024-01-09 | 8.420 | 8.490 | 8.150 | 8.280 | 8.257 | 15,878,873 |
| 2024-01-08 | 8.700 | 8.700 | 8.480 | 8.480 | 8.456 | 9,502,076 |
| 2024-01-05 | 8.880 | 8.910 | 8.650 | 8.740 | 8.715 | 11,634,000 |
| 2024-01-04 | 8.890 | 8.990 | 8.780 | 8.880 | 8.855 | 11,190,465 |
| 2024-01-03 | 8.830 | 9.150 | 8.790 | 8.940 | 8.915 | 17,628,908 |
| 2024-01-02 | 8.700 | 8.920 | 8.690 | 8.880 | 8.855 | 16,321,300 |
| 2023-12-29 | 8.670 | 8.800 | 8.640 | 8.710 | 8.686 | 14,795,380 |
| 2023-12-28 | 8.640 | 8.740 | 8.530 | 8.700 | 8.676 | 17,481,238 |
| 2023-12-27 | 8.360 | 8.760 | 8.360 | 8.640 | 8.616 | 21,596,988 |
| 2023-12-26 | 8.500 | 8.510 | 8.300 | 8.360 | 8.337 | 12,448,333 |
| 2023-12-25 | 8.610 | 8.650 | 8.400 | 8.480 | 8.456 | 10,822,988 |
| 2023-12-22 | 8.760 | 8.860 | 8.550 | 8.640 | 8.616 | 13,827,872 |
| 2023-12-21 | 8.880 | 8.890 | 8.610 | 8.770 | 8.745 | 13,085,915 |
| 2023-12-20 | 9.000 | 9.040 | 8.840 | 8.920 | 8.895 | 11,295,400 |
| 2023-12-19 | 8.800 | 9.050 | 8.720 | 9.020 | 8.995 | 16,062,741 |
| 2023-12-18 | 9.020 | 9.030 | 8.700 | 8.830 | 8.805 | 18,608,300 |
| 2023-12-15 | 9.140 | 9.140 | 8.930 | 9.020 | 8.995 | 13,961,856 |
| 2023-12-14 | 9.310 | 9.400 | 9.030 | 9.130 | 9.104 | 22,200,865 |
| 2023-12-13 | 9.380 | 9.400 | 9.230 | 9.300 | 9.274 | 19,122,136 |
| 2023-12-12 | 9.240 | 9.460 | 9.230 | 9.400 | 9.374 | 30,969,528 |
| 2023-12-11 | 9.180 | 9.240 | 8.920 | 9.230 | 9.204 | 21,850,055 |
| 2023-12-08 | 9.160 | 9.370 | 9.130 | 9.210 | 9.184 | 26,985,800 |
| 2023-12-07 | 9.170 | 9.330 | 9.130 | 9.150 | 9.124 | 25,365,600 |
| 2023-12-06 | 8.800 | 9.500 | 8.750 | 9.230 | 9.204 | 51,415,660 |
| 2023-12-05 | 9.180 | 9.180 | 8.750 | 8.760 | 8.735 | 24,610,800 |
| 2023-12-04 | 9.110 | 9.350 | 9.100 | 9.180 | 9.154 | 28,748,576 |
| 2023-12-01 | 8.950 | 9.150 | 8.920 | 9.070 | 9.045 | 18,718,886 |
| 2023-11-30 | 9.010 | 9.040 | 8.850 | 8.960 | 8.935 | 12,642,478 |
| 2023-11-29 | 9.040 | 9.090 | 8.960 | 9.000 | 8.975 | 15,956,271 |
| 2023-11-28 | 8.960 | 9.010 | 8.820 | 9.000 | 8.975 | 13,175,512 |
| 2023-11-27 | 9.230 | 9.300 | 8.920 | 8.960 | 8.935 | 28,403,779 |
| 2023-11-24 | 9.300 | 9.540 | 9.160 | 9.230 | 9.204 | 30,702,230 |
| 2023-11-23 | 9.230 | 9.430 | 9.200 | 9.300 | 9.274 | 20,255,561 |
| 2023-11-22 | 9.110 | 9.370 | 9.090 | 9.240 | 9.214 | 29,233,289 |
| 2023-11-21 | 9.460 | 9.500 | 9.090 | 9.140 | 9.114 | 35,401,776 |
| 2023-11-20 | 9.480 | 9.530 | 9.400 | 9.460 | 9.433 | 17,428,712 |
| 2023-11-17 | 9.550 | 9.670 | 9.420 | 9.480 | 9.453 | 21,057,113 |
| 2023-11-16 | 9.490 | 9.600 | 9.360 | 9.580 | 9.553 | 27,030,363 |
| 2023-11-15 | 9.400 | 9.690 | 9.270 | 9.520 | 9.493 | 41,058,672 |
| 2023-11-14 | 9.350 | 9.430 | 9.250 | 9.380 | 9.354 | 25,937,217 |
| 2023-11-13 | 9.320 | 9.510 | 9.310 | 9.390 | 9.364 | 30,690,206 |
| 2023-11-10 | 9.230 | 9.370 | 9.160 | 9.260 | 9.234 | 19,223,388 |
| 2023-11-09 | 9.310 | 9.400 | 9.110 | 9.300 | 9.274 | 28,189,842 |
| 2023-11-08 | 9.210 | 9.550 | 9.130 | 9.370 | 9.344 | 45,101,252 |
| 2023-11-07 | 9.070 | 9.480 | 9.050 | 9.240 | 9.214 | 54,761,532 |
| 2023-11-06 | 9.160 | 9.160 | 8.910 | 9.050 | 9.025 | 37,807,385 |
| 2023-11-03 | 8.900 | 9.030 | 8.780 | 9.020 | 8.995 | 35,466,329 |
| 2023-11-02 | 8.830 | 8.990 | 8.780 | 8.900 | 8.875 | 23,963,858 |
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.