JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.410 | 8.430 | 8.230 | 8.350 | 8.327 | 13,655,000 |
| 2023-07-31 | 8.470 | 8.600 | 8.390 | 8.410 | 8.386 | 14,297,961 |
| 2023-07-28 | 8.300 | 8.560 | 8.180 | 8.490 | 8.466 | 20,698,227 |
| 2023-07-27 | 8.660 | 8.660 | 8.020 | 8.250 | 8.227 | 27,826,718 |
| 2023-07-26 | 8.930 | 8.940 | 8.620 | 8.660 | 8.636 | 19,367,213 |
| 2023-07-25 | 8.760 | 9.020 | 8.700 | 8.950 | 8.925 | 24,808,081 |
| 2023-07-24 | 8.400 | 8.970 | 8.360 | 8.760 | 8.735 | 32,120,570 |
| 2023-07-21 | 8.370 | 8.500 | 8.330 | 8.370 | 8.346 | 10,975,654 |
| 2023-07-20 | 8.520 | 8.590 | 8.300 | 8.350 | 8.327 | 17,837,136 |
| 2023-07-19 | 8.600 | 8.650 | 8.480 | 8.520 | 8.496 | 11,519,656 |
| 2023-07-18 | 8.620 | 8.690 | 8.510 | 8.560 | 8.536 | 11,000,600 |
| 2023-07-17 | 8.640 | 8.720 | 8.510 | 8.600 | 8.576 | 12,142,200 |
| 2023-07-14 | 8.770 | 8.880 | 8.620 | 8.650 | 8.626 | 19,417,562 |
| 2023-07-13 | 8.740 | 8.860 | 8.710 | 8.750 | 8.725 | 12,595,569 |
| 2023-07-12 | 8.920 | 9.060 | 8.710 | 8.720 | 8.695 | 18,298,931 |
| 2023-07-11 | 9.020 | 9.120 | 8.930 | 8.980 | 8.955 | 14,675,835 |
| 2023-07-10 | 9.060 | 9.140 | 8.970 | 9.070 | 9.045 | 15,251,263 |
| 2023-07-07 | 9.000 | 9.180 | 8.810 | 9.040 | 9.015 | 22,245,228 |
| 2023-07-06 | 8.930 | 9.140 | 8.930 | 9.040 | 9.015 | 20,576,853 |
| 2023-07-05 | 9.270 | 9.300 | 8.960 | 8.990 | 8.965 | 27,316,989 |
| 2023-07-04 | 9.200 | 9.310 | 9.050 | 9.200 | 9.174 | 35,217,505 |
| 2023-07-03 | 9.060 | 9.600 | 8.950 | 9.280 | 9.254 | 63,299,373 |
| 2023-06-30 | 9.000 | 9.230 | 8.810 | 9.060 | 9.035 | 49,337,158 |
| 2023-06-29 | 8.900 | 9.140 | 8.760 | 8.950 | 8.925 | 79,903,689 |
| 2023-06-28 | 8.240 | 9.050 | 7.880 | 8.800 | 8.775 | 78,492,739 |
| 2023-06-27 | 8.000 | 8.250 | 7.940 | 8.230 | 8.207 | 19,925,064 |
| 2023-06-26 | 8.170 | 8.360 | 7.930 | 7.950 | 7.928 | 22,303,984 |
| 2023-06-21 | 8.450 | 8.490 | 8.230 | 8.260 | 8.237 | 20,314,016 |
| 2023-06-20 | 8.400 | 8.590 | 8.260 | 8.480 | 8.456 | 26,092,465 |
| 2023-06-19 | 8.370 | 8.530 | 8.350 | 8.430 | 8.406 | 21,228,981 |
| 2023-06-16 | 8.400 | 8.450 | 8.240 | 8.400 | 8.376 | 22,045,286 |
| 2023-06-15 | 8.750 | 8.780 | 8.330 | 8.400 | 8.376 | 47,260,193 |
| 2023-06-14 | 8.710 | 9.020 | 8.650 | 8.710 | 8.686 | 51,403,000 |
| 2023-06-13 | 8.410 | 8.830 | 8.340 | 8.830 | 8.805 | 49,350,679 |
| 2023-06-12 | 8.190 | 8.700 | 8.110 | 8.480 | 8.456 | 38,385,704 |
| 2023-06-09 | 8.040 | 8.230 | 7.970 | 8.190 | 8.167 | 17,979,565 |
| 2023-06-08 | 8.060 | 8.150 | 7.950 | 8.050 | 8.027 | 13,112,862 |
| 2023-06-07 | 7.950 | 8.180 | 7.910 | 8.070 | 8.047 | 18,438,114 |
| 2023-06-06 | 8.150 | 8.160 | 7.910 | 7.950 | 7.928 | 18,548,060 |
| 2023-06-05 | 8.150 | 8.300 | 8.130 | 8.170 | 8.147 | 17,991,177 |
| 2023-06-02 | 8.170 | 8.200 | 8.070 | 8.150 | 8.127 | 17,488,400 |
| 2023-06-01 | 7.940 | 8.200 | 7.870 | 8.110 | 8.087 | 24,522,416 |
| 2023-05-31 | 7.890 | 8.050 | 7.860 | 7.940 | 7.918 | 22,154,143 |
| 2023-05-30 | 7.630 | 8.080 | 7.510 | 7.930 | 7.908 | 33,589,185 |
| 2023-05-29 | 7.610 | 7.850 | 7.590 | 7.660 | 7.638 | 21,326,683 |
| 2023-05-26 | 7.440 | 7.580 | 7.380 | 7.570 | 7.549 | 9,266,700 |
| 2023-05-25 | 7.540 | 7.630 | 7.320 | 7.480 | 7.459 | 15,451,567 |
| 2023-05-24 | 7.600 | 7.650 | 7.450 | 7.580 | 7.559 | 10,836,820 |
| 2023-05-23 | 7.730 | 7.750 | 7.600 | 7.600 | 7.579 | 12,322,094 |
| 2023-05-22 | 7.800 | 7.800 | 7.580 | 7.730 | 7.708 | 13,806,872 |
| 2023-05-19 | 7.730 | 7.810 | 7.660 | 7.780 | 7.758 | 13,960,984 |
| 2023-05-18 | 7.680 | 7.860 | 7.630 | 7.760 | 7.738 | 21,720,699 |
| 2023-05-17 | 7.620 | 7.750 | 7.540 | 7.660 | 7.638 | 13,758,562 |
| 2023-05-16 | 7.950 | 7.950 | 7.630 | 7.670 | 7.648 | 19,804,796 |
| 2023-05-15 | 7.940 | 7.970 | 7.740 | 7.900 | 7.878 | 17,909,843 |
| 2023-05-12 | 8.110 | 8.190 | 7.960 | 7.960 | 7.938 | 16,415,002 |
| 2023-05-11 | 8.140 | 8.190 | 8.040 | 8.110 | 8.087 | 13,033,482 |
| 2023-05-10 | 8.060 | 8.380 | 8.030 | 8.150 | 8.127 | 28,916,275 |
| 2023-05-09 | 8.150 | 8.220 | 8.000 | 8.010 | 7.987 | 18,336,069 |
| 2023-05-08 | 8.170 | 8.230 | 8.030 | 8.180 | 8.157 | 16,258,220 |
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.