JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.950 | 8.000 | 7.770 | 7.940 | 7.918 | 28,281,248 |
| 2022-11-03 | 7.920 | 8.130 | 7.750 | 7.860 | 7.838 | 30,786,877 |
| 2022-11-02 | 8.090 | 8.150 | 7.930 | 7.980 | 7.958 | 38,093,328 |
| 2022-11-01 | 7.960 | 8.210 | 7.900 | 8.090 | 8.067 | 63,848,609 |
| 2022-10-31 | 7.610 | 8.210 | 7.590 | 7.960 | 7.938 | 84,077,795 |
| 2022-10-28 | 7.620 | 7.750 | 7.410 | 7.460 | 7.439 | 45,698,855 |
| 2022-10-27 | 7.200 | 7.800 | 7.170 | 7.610 | 7.589 | 57,013,852 |
| 2022-10-26 | 6.920 | 7.440 | 6.920 | 7.290 | 7.270 | 44,619,951 |
| 2022-10-25 | 7.000 | 7.030 | 6.760 | 6.920 | 6.901 | 23,272,291 |
| 2022-10-24 | 7.210 | 7.330 | 7.000 | 7.040 | 7.020 | 34,814,672 |
| 2022-10-21 | 7.410 | 7.580 | 7.190 | 7.210 | 7.190 | 51,863,453 |
| 2022-10-20 | 8.090 | 8.500 | 7.580 | 7.680 | 7.658 | 92,106,417 |
| 2022-10-19 | 7.330 | 8.060 | 7.320 | 8.060 | 8.037 | 38,823,157 |
| 2022-10-18 | 7.250 | 7.570 | 7.100 | 7.330 | 7.309 | 40,726,273 |
| 2022-10-17 | 7.170 | 7.340 | 7.160 | 7.200 | 7.180 | 29,493,009 |
| 2022-10-14 | 7.090 | 7.200 | 7.050 | 7.150 | 7.130 | 32,841,226 |
| 2022-10-13 | 7.000 | 7.330 | 6.950 | 7.120 | 7.100 | 48,835,726 |
| 2022-10-12 | 7.080 | 7.380 | 6.780 | 7.140 | 7.120 | 54,031,576 |
| 2022-10-11 | 6.190 | 6.890 | 6.120 | 6.890 | 6.871 | 30,016,014 |
| 2022-10-10 | 6.170 | 6.480 | 5.990 | 6.260 | 6.242 | 21,605,019 |
| 2022-09-30 | 6.050 | 6.150 | 6.020 | 6.100 | 6.083 | 7,676,400 |
| 2022-09-29 | 6.130 | 6.210 | 6.020 | 6.070 | 6.053 | 8,715,900 |
| 2022-09-28 | 6.290 | 6.310 | 6.070 | 6.080 | 6.063 | 10,431,150 |
| 2022-09-27 | 6.220 | 6.360 | 6.180 | 6.320 | 6.302 | 11,517,412 |
| 2022-09-26 | 6.430 | 6.460 | 6.200 | 6.210 | 6.193 | 13,103,963 |
| 2022-09-23 | 6.750 | 6.780 | 6.400 | 6.450 | 6.432 | 19,168,256 |
| 2022-09-22 | 6.550 | 6.820 | 6.540 | 6.790 | 6.771 | 21,816,288 |
| 2022-09-21 | 6.450 | 6.650 | 6.340 | 6.630 | 6.611 | 13,882,223 |
| 2022-09-20 | 6.450 | 6.580 | 6.400 | 6.470 | 6.452 | 9,505,043 |
| 2022-09-19 | 6.480 | 6.550 | 6.310 | 6.410 | 6.392 | 15,994,576 |
| 2022-09-16 | 6.540 | 6.840 | 6.500 | 6.560 | 6.542 | 25,503,611 |
| 2022-09-15 | 6.790 | 6.820 | 6.450 | 6.540 | 6.522 | 18,414,439 |
| 2022-09-14 | 6.740 | 6.840 | 6.680 | 6.730 | 6.711 | 13,526,102 |
| 2022-09-13 | 6.860 | 7.040 | 6.860 | 6.900 | 6.881 | 13,594,060 |
| 2022-09-09 | 6.800 | 6.980 | 6.740 | 6.850 | 6.831 | 16,324,800 |
| 2022-09-08 | 7.050 | 7.050 | 6.790 | 6.810 | 6.791 | 19,385,640 |
| 2022-09-07 | 7.190 | 7.220 | 6.980 | 7.050 | 7.030 | 20,790,980 |
| 2022-09-06 | 7.120 | 7.200 | 6.990 | 7.150 | 7.130 | 13,164,521 |
| 2022-09-05 | 7.310 | 7.460 | 7.040 | 7.080 | 7.060 | 14,956,542 |
| 2022-09-02 | 7.150 | 7.340 | 7.120 | 7.280 | 7.260 | 13,256,041 |
| 2022-09-01 | 7.220 | 7.280 | 7.100 | 7.150 | 7.130 | 13,862,607 |
| 2022-08-31 | 7.550 | 7.590 | 7.160 | 7.180 | 7.160 | 22,421,788 |
| 2022-08-30 | 7.750 | 7.850 | 7.510 | 7.540 | 7.519 | 16,799,420 |
| 2022-08-29 | 7.550 | 7.770 | 7.400 | 7.760 | 7.738 | 14,056,490 |
| 2022-08-26 | 7.530 | 7.980 | 7.500 | 7.670 | 7.648 | 26,231,192 |
| 2022-08-25 | 7.700 | 7.900 | 7.360 | 7.540 | 7.519 | 26,871,500 |
| 2022-08-24 | 8.260 | 8.280 | 7.670 | 7.710 | 7.688 | 38,268,889 |
| 2022-08-23 | 8.130 | 8.250 | 8.000 | 8.210 | 8.187 | 28,287,275 |
| 2022-08-22 | 8.450 | 8.630 | 8.100 | 8.120 | 8.097 | 35,080,775 |
| 2022-08-19 | 8.500 | 8.670 | 8.460 | 8.480 | 8.456 | 25,953,448 |
| 2022-08-18 | 8.900 | 8.920 | 8.360 | 8.530 | 8.506 | 44,269,236 |
| 2022-08-17 | 8.670 | 9.040 | 8.610 | 8.930 | 8.905 | 43,840,978 |
| 2022-08-16 | 8.750 | 8.800 | 8.530 | 8.580 | 8.556 | 33,523,838 |
| 2022-08-15 | 8.880 | 9.000 | 8.700 | 8.740 | 8.715 | 45,400,232 |
| 2022-08-12 | 8.880 | 9.620 | 8.860 | 9.120 | 9.094 | 60,572,782 |
| 2022-08-11 | 8.660 | 9.150 | 8.600 | 8.990 | 8.965 | 55,345,999 |
| 2022-08-10 | 8.810 | 8.870 | 8.530 | 8.570 | 8.546 | 38,620,324 |
| 2022-08-09 | 8.670 | 9.180 | 8.620 | 8.860 | 8.835 | 55,432,836 |
| 2022-08-08 | 8.500 | 8.860 | 8.380 | 8.750 | 8.725 | 62,130,260 |
| 2022-08-05 | 8.580 | 9.180 | 8.280 | 8.670 | 8.646 | 87,203,060 |
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.