JC Finance & Tax Interconnect Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.