JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.930	8.980	8.820	8.860	8.835	14,946,223
2023-10-31	8.960	9.020	8.780	8.920	8.895	26,543,044
2023-10-30	8.820	9.060	8.800	8.960	8.935	46,125,728
2023-10-27	8.750	8.860	8.580	8.820	8.795	31,498,044
2023-10-26	8.880	8.910	8.700	8.820	8.795	30,902,547
2023-10-25	8.820	9.100	8.730	8.850	8.825	64,600,750
2023-10-24	8.030	8.790	8.030	8.790	8.765	43,169,894
2023-10-23	8.140	8.150	7.920	7.990	7.968	16,463,962
2023-10-20	8.400	8.460	8.080	8.150	8.127	26,079,325
2023-10-19	8.610	8.730	8.420	8.420	8.396	26,235,823
2023-10-18	8.880	8.890	8.600	8.720	8.695	37,015,246
2023-10-17	8.680	9.030	8.550	9.020	8.995	56,281,314
2023-10-16	8.660	8.800	8.530	8.630	8.606	26,989,900
2023-10-13	8.860	8.900	8.610	8.670	8.646	39,838,168
2023-10-12	8.800	9.170	8.800	8.900	8.875	57,484,499
2023-10-11	8.370	8.980	8.260	8.650	8.626	40,937,015
2023-10-10	8.200	8.450	8.180	8.390	8.366	20,991,657
2023-10-09	8.300	8.310	8.100	8.210	8.187	14,314,500
2023-09-28	8.320	8.430	8.210	8.270	8.247	20,078,453
2023-09-27	8.320	8.490	8.250	8.280	8.257	29,163,736
2023-09-26	8.410	8.830	8.310	8.570	8.546	39,469,635
2023-09-25	9.000	9.000	8.480	8.570	8.546	58,414,946
2023-09-22	8.390	9.060	8.360	9.030	9.005	54,462,830
2023-09-21	8.650	8.740	8.400	8.450	8.426	25,644,298
2023-09-20	8.540	8.720	8.480	8.650	8.626	32,247,070
2023-09-19	8.600	8.680	8.410	8.530	8.506	32,487,944
2023-09-18	8.180	8.570	8.080	8.500	8.476	31,342,734
2023-09-15	8.110	8.380	8.100	8.220	8.197	14,447,343
2023-09-14	8.140	8.290	8.070	8.110	8.087	14,129,453
2023-09-13	8.310	8.340	8.040	8.180	8.157	23,647,712
2023-09-12	7.940	8.400	7.940	8.320	8.297	35,999,618
2023-09-11	7.710	8.120	7.600	8.030	8.007	29,402,630
2023-09-08	7.630	7.750	7.490	7.740	7.718	13,462,891
2023-09-07	7.900	7.900	7.600	7.630	7.609	22,037,641
2023-09-06	8.020	8.020	7.840	7.900	7.878	13,796,844
2023-09-05	8.080	8.090	7.940	8.050	8.027	12,017,457
2023-09-04	7.800	8.080	7.800	8.080	8.057	17,471,261
2023-09-01	7.990	8.020	7.790	7.810	7.788	15,165,000
2023-08-31	8.100	8.120	7.940	7.950	7.928	13,841,460
2023-08-30	8.070	8.190	8.050	8.140	8.117	19,089,287
2023-08-29	7.960	8.180	7.820	8.130	8.107	24,328,893
2023-08-28	8.310	8.410	7.940	8.030	8.007	27,621,007
2023-08-25	8.080	8.170	7.810	7.840	7.818	21,559,268
2023-08-24	8.370	8.430	8.100	8.120	8.097	22,976,055
2023-08-23	8.360	8.540	8.250	8.350	8.327	18,661,600
2023-08-22	8.260	8.440	8.220	8.390	8.366	18,288,307
2023-08-21	8.280	8.550	8.200	8.260	8.237	15,456,002
2023-08-18	8.690	8.730	8.310	8.320	8.297	23,429,988
2023-08-17	8.360	8.660	8.300	8.660	8.636	23,715,966
2023-08-16	8.700	8.710	8.380	8.470	8.446	30,537,128
2023-08-15	8.790	9.020	8.570	8.810	8.785	30,542,311
2023-08-14	8.480	8.800	8.460	8.790	8.765	21,710,232
2023-08-11	8.900	9.030	8.670	8.690	8.666	29,901,189
2023-08-10	8.910	9.080	8.820	9.050	9.025	42,296,934
2023-08-09	8.630	9.500	8.630	9.000	8.975	56,800,934
2023-08-08	8.840	8.870	8.620	8.640	8.616	16,174,500
2023-08-07	8.730	8.980	8.610	8.830	8.805	28,293,811
2023-08-04	8.290	8.830	8.260	8.700	8.676	37,188,384
2023-08-03	8.230	8.300	8.110	8.280	8.257	11,570,208
2023-08-02	8.270	8.340	8.230	8.270	8.247	11,217,284

← NewerPage 13 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.