JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.090 | 8.240 | 8.030 | 8.100 | 8.077 | 30,660,668 |
| 2023-02-03 | 7.950 | 8.180 | 7.930 | 8.150 | 8.127 | 44,574,705 |
| 2023-02-02 | 8.050 | 8.130 | 7.900 | 7.950 | 7.928 | 32,931,439 |
| 2023-02-01 | 7.730 | 8.040 | 7.720 | 8.030 | 8.007 | 34,512,239 |
| 2023-01-31 | 7.710 | 7.820 | 7.680 | 7.780 | 7.758 | 19,362,956 |
| 2023-01-30 | 7.810 | 7.900 | 7.730 | 7.780 | 7.758 | 35,298,691 |
| 2023-01-20 | 7.540 | 7.850 | 7.530 | 7.670 | 7.648 | 31,699,281 |
| 2023-01-19 | 7.450 | 7.580 | 7.420 | 7.540 | 7.519 | 17,395,900 |
| 2023-01-18 | 7.470 | 7.580 | 7.390 | 7.440 | 7.419 | 15,694,623 |
| 2023-01-17 | 7.700 | 7.720 | 7.340 | 7.430 | 7.409 | 24,195,700 |
| 2023-01-16 | 7.680 | 7.810 | 7.610 | 7.690 | 7.668 | 21,592,427 |
| 2023-01-13 | 7.550 | 7.820 | 7.440 | 7.660 | 7.638 | 26,675,853 |
| 2023-01-12 | 7.560 | 7.660 | 7.410 | 7.480 | 7.459 | 20,186,148 |
| 2023-01-11 | 7.660 | 7.860 | 7.540 | 7.560 | 7.539 | 26,190,011 |
| 2023-01-10 | 7.620 | 7.860 | 7.500 | 7.720 | 7.698 | 30,063,460 |
| 2023-01-09 | 7.600 | 7.740 | 7.530 | 7.590 | 7.569 | 19,785,499 |
| 2023-01-06 | 7.720 | 7.810 | 7.550 | 7.610 | 7.589 | 24,395,567 |
| 2023-01-05 | 7.690 | 7.950 | 7.630 | 7.800 | 7.778 | 35,328,813 |
| 2023-01-04 | 7.610 | 8.050 | 7.580 | 7.720 | 7.698 | 46,080,389 |
| 2023-01-03 | 7.200 | 7.650 | 7.180 | 7.600 | 7.579 | 35,922,997 |
| 2022-12-30 | 7.180 | 7.340 | 7.160 | 7.240 | 7.220 | 16,761,816 |
| 2022-12-29 | 7.140 | 7.350 | 7.130 | 7.170 | 7.150 | 20,033,927 |
| 2022-12-28 | 7.300 | 7.350 | 7.140 | 7.160 | 7.140 | 19,128,366 |
| 2022-12-27 | 7.390 | 7.450 | 7.230 | 7.350 | 7.329 | 20,796,859 |
| 2022-12-26 | 7.300 | 7.420 | 7.190 | 7.410 | 7.389 | 23,717,499 |
| 2022-12-23 | 7.060 | 7.430 | 7.060 | 7.310 | 7.289 | 35,554,946 |
| 2022-12-22 | 8.120 | 8.210 | 7.400 | 7.400 | 7.379 | 71,704,701 |
| 2022-12-21 | 8.210 | 8.330 | 8.040 | 8.220 | 8.197 | 34,710,865 |
| 2022-12-20 | 8.360 | 8.540 | 8.150 | 8.340 | 8.317 | 61,417,318 |
| 2022-12-19 | 8.460 | 8.510 | 8.120 | 8.140 | 8.117 | 40,392,821 |
| 2022-12-16 | 8.720 | 8.960 | 8.270 | 8.440 | 8.416 | 104,998,037 |
| 2022-12-15 | 7.980 | 8.920 | 7.980 | 8.920 | 8.895 | 102,804,715 |
| 2022-12-14 | 8.000 | 8.440 | 7.980 | 8.110 | 8.087 | 34,097,301 |
| 2022-12-13 | 8.280 | 8.350 | 8.050 | 8.130 | 8.107 | 23,724,150 |
| 2022-12-12 | 8.080 | 8.440 | 7.930 | 8.360 | 8.337 | 41,670,320 |
| 2022-12-09 | 8.260 | 8.360 | 7.990 | 8.010 | 7.987 | 39,499,978 |
| 2022-12-08 | 8.560 | 8.560 | 8.300 | 8.340 | 8.317 | 31,953,257 |
| 2022-12-07 | 8.460 | 8.640 | 8.220 | 8.600 | 8.576 | 45,773,515 |
| 2022-12-06 | 8.480 | 8.530 | 8.320 | 8.470 | 8.446 | 32,689,261 |
| 2022-12-05 | 8.540 | 8.740 | 8.400 | 8.570 | 8.546 | 42,820,355 |
| 2022-12-02 | 8.500 | 8.810 | 8.480 | 8.510 | 8.486 | 53,796,439 |
| 2022-12-01 | 8.650 | 8.700 | 8.440 | 8.540 | 8.516 | 61,513,953 |
| 2022-11-30 | 8.820 | 8.900 | 8.370 | 8.550 | 8.526 | 96,512,136 |
| 2022-11-29 | 7.770 | 8.610 | 7.770 | 8.610 | 8.586 | 101,872,201 |
| 2022-11-28 | 8.090 | 8.160 | 7.720 | 7.830 | 7.808 | 73,462,544 |
| 2022-11-25 | 7.730 | 8.530 | 7.730 | 8.300 | 8.277 | 114,699,832 |
| 2022-11-24 | 7.830 | 7.960 | 7.700 | 7.750 | 7.728 | 22,822,723 |
| 2022-11-23 | 7.900 | 7.980 | 7.600 | 7.960 | 7.938 | 38,366,353 |
| 2022-11-22 | 8.300 | 8.370 | 7.860 | 7.900 | 7.878 | 52,948,570 |
| 2022-11-21 | 8.040 | 8.680 | 8.040 | 8.390 | 8.366 | 49,402,740 |
| 2022-11-18 | 8.450 | 9.050 | 8.170 | 8.200 | 8.177 | 77,381,386 |
| 2022-11-17 | 8.100 | 8.450 | 8.030 | 8.450 | 8.426 | 60,206,837 |
| 2022-11-16 | 8.100 | 8.450 | 8.020 | 8.130 | 8.107 | 40,228,030 |
| 2022-11-15 | 8.100 | 8.270 | 7.990 | 8.100 | 8.077 | 43,087,723 |
| 2022-11-14 | 7.780 | 8.200 | 7.730 | 8.190 | 8.167 | 53,500,645 |
| 2022-11-11 | 8.330 | 8.480 | 8.000 | 8.000 | 7.978 | 86,593,423 |
| 2022-11-10 | 9.030 | 9.030 | 8.150 | 8.410 | 8.386 | 125,460,882 |
| 2022-11-09 | 8.380 | 9.050 | 8.110 | 9.050 | 9.025 | 127,638,393 |
| 2022-11-08 | 8.050 | 8.280 | 7.830 | 8.230 | 8.207 | 46,759,730 |
| 2022-11-07 | 7.930 | 8.200 | 7.860 | 8.110 | 8.087 | 38,291,313 |
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.