JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.210	8.280	8.050	8.170	8.147	24,778,296
2023-05-04	8.010	8.330	7.930	8.310	8.287	34,808,072
2023-04-28	7.680	8.090	7.670	8.040	8.017	27,370,085
2023-04-27	7.710	7.980	7.620	7.670	7.648	22,736,083
2023-04-26	7.960	8.010	7.710	7.750	7.728	28,106,213
2023-04-25	8.340	8.450	7.880	7.930	7.908	38,275,204
2023-04-24	8.350	8.500	8.250	8.310	8.287	26,135,934
2023-04-21	8.990	9.000	8.320	8.370	8.346	39,533,949
2023-04-20	9.040	9.090	8.780	8.980	8.955	21,425,964
2023-04-19	9.070	9.300	8.980	9.030	9.005	26,562,348
2023-04-18	9.080	9.200	8.860	9.130	9.104	23,145,815
2023-04-17	9.390	9.450	9.060	9.110	9.084	26,639,021
2023-04-14	9.460	9.560	9.150	9.380	9.354	32,475,208
2023-04-13	9.610	9.750	9.410	9.470	9.443	37,845,119
2023-04-12	9.530	9.750	9.430	9.670	9.643	37,170,781
2023-04-11	9.680	9.810	9.410	9.570	9.543	35,106,120
2023-04-10	10.050	10.060	9.500	9.580	9.553	49,983,223
2023-04-07	10.000	10.280	9.720	10.050	10.022	54,191,546
2023-04-06	9.960	10.330	9.830	9.970	9.942	67,999,422
2023-04-04	9.450	10.300	9.390	10.160	10.131	117,367,851
2023-04-03	8.700	9.490	8.610	9.360	9.334	74,409,903
2023-03-31	8.560	8.770	8.480	8.750	8.725	28,058,335
2023-03-30	8.780	8.810	8.430	8.570	8.546	32,995,183
2023-03-29	8.800	8.910	8.660	8.750	8.725	39,759,486
2023-03-28	9.030	9.070	8.770	8.800	8.775	45,934,009
2023-03-27	9.240	9.340	8.980	9.110	9.084	69,483,559
2023-03-24	8.960	9.560	8.860	9.280	9.254	104,491,005
2023-03-23	8.910	9.300	8.770	8.970	8.945	95,071,898
2023-03-22	8.610	9.180	8.420	8.990	8.965	136,082,565
2023-03-21	7.930	8.350	7.860	8.350	8.327	54,352,596
2023-03-20	8.160	8.200	7.920	7.950	7.928	28,328,178
2023-03-17	7.920	8.250	7.890	8.130	8.107	36,746,584
2023-03-16	8.030	8.060	7.840	7.890	7.868	34,228,177
2023-03-15	8.420	8.470	8.110	8.140	8.117	44,094,224
2023-03-14	8.290	8.660	8.200	8.370	8.346	78,539,279
2023-03-13	7.980	8.120	7.800	8.120	8.097	27,674,529
2023-03-10	7.940	8.150	7.920	7.980	7.958	19,856,177
2023-03-09	8.080	8.080	7.860	8.060	8.037	21,768,834
2023-03-08	7.930	8.060	7.930	8.050	8.027	19,408,355
2023-03-07	8.180	8.230	7.910	7.920	7.898	27,628,917
2023-03-06	8.410	8.430	8.100	8.160	8.137	33,624,348
2023-03-03	8.550	8.550	8.290	8.360	8.337	31,011,728
2023-03-02	8.450	8.570	8.370	8.520	8.496	46,033,588
2023-03-01	8.250	8.550	8.200	8.480	8.456	52,241,426
2023-02-28	8.210	8.580	8.150	8.290	8.267	37,415,865
2023-02-27	8.250	8.300	8.050	8.090	8.067	35,791,367
2023-02-24	8.260	8.470	8.190	8.370	8.346	42,230,248
2023-02-23	8.590	8.630	8.210	8.310	8.287	63,164,169
2023-02-22	8.780	9.240	8.430	8.690	8.666	110,583,440
2023-02-21	8.330	8.880	8.250	8.490	8.466	76,099,918
2023-02-20	8.100	8.400	8.030	8.300	8.277	49,491,714
2023-02-17	8.250	8.290	7.990	8.030	8.007	35,922,011
2023-02-16	8.430	8.620	8.070	8.190	8.167	53,991,173
2023-02-15	8.240	8.560	8.130	8.400	8.376	54,496,781
2023-02-14	8.240	8.280	8.100	8.150	8.127	23,858,597
2023-02-13	8.280	8.310	8.130	8.240	8.217	29,184,315
2023-02-10	8.340	8.460	8.240	8.280	8.257	35,211,638
2023-02-09	8.140	8.320	8.070	8.290	8.267	29,450,384
2023-02-08	8.300	8.300	8.100	8.210	8.187	37,381,912
2023-02-07	8.080	8.380	8.020	8.350	8.327	49,141,442

← NewerPage 15 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.