JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.560	8.450	7.560	8.450	8.426	65,361,222
2022-08-03	7.660	7.960	7.550	7.680	7.658	37,253,609
2022-08-02	8.130	8.130	7.430	7.580	7.559	43,895,847
2022-08-01	7.850	8.620	7.660	8.200	8.177	66,375,198
2022-07-29	7.720	7.880	7.640	7.840	7.818	28,747,151
2022-07-28	7.880	7.890	7.700	7.710	7.688	25,079,540
2022-07-27	7.700	7.950	7.640	7.830	7.808	29,918,710
2022-07-26	7.770	8.050	7.580	7.800	7.778	37,284,720
2022-07-25	7.990	8.100	7.640	7.670	7.648	29,259,031
2022-07-22	7.820	8.000	7.730	7.860	7.838	39,490,640
2022-07-21	8.060	8.300	7.780	7.920	7.898	79,266,438
2022-07-20	7.210	7.920	7.140	7.920	7.898	58,303,671
2022-07-19	7.100	7.270	7.030	7.200	7.180	27,408,452
2022-07-18	7.080	7.180	7.030	7.130	7.110	26,113,993
2022-07-15	7.300	7.320	7.070	7.090	7.070	37,651,600
2022-07-14	7.450	7.520	7.340	7.460	7.439	34,861,440
2022-07-13	7.180	7.820	7.100	7.560	7.539	61,392,622
2022-07-12	7.290	7.420	7.100	7.130	7.110	45,329,849
2022-07-11	7.050	7.680	7.050	7.280	7.260	92,390,384
2022-07-08	6.410	7.050	6.380	7.050	7.030	40,671,091
2022-07-07	6.460	6.490	6.390	6.410	6.392	7,901,840
2022-07-06	6.450	6.560	6.340	6.410	6.392	11,442,000
2022-07-05	6.620	6.620	6.410	6.480	6.462	15,389,071
2022-07-04	6.610	6.650	6.560	6.620	6.601	11,381,400
2022-07-01	6.730	6.810	6.590	6.610	6.591	13,859,188
2022-06-30	6.760	6.830	6.670	6.680	6.661	15,279,300
2022-06-29	6.930	6.990	6.730	6.740	6.721	18,789,903
2022-06-28	6.820	6.950	6.740	6.940	6.921	18,959,200
2022-06-27	7.000	7.020	6.760	6.820	6.801	20,687,500
2022-06-24	6.810	7.050	6.810	6.890	6.871	31,698,520
2022-06-23	6.610	6.760	6.590	6.750	6.731	18,765,700
2022-06-22	6.790	6.790	6.620	6.620	6.601	18,329,600
2022-06-21	6.800	6.850	6.650	6.830	6.811	28,908,978
2022-06-20	6.560	6.790	6.550	6.730	6.711	28,339,386
2022-06-17	6.650	6.670	6.420	6.560	6.542	26,689,020
2022-06-16	6.450	6.740	6.440	6.660	6.641	41,318,134
2022-06-15	6.320	6.800	6.310	6.540	6.522	55,719,514
2022-06-14	6.260	6.330	6.000	6.310	6.292	23,727,732
2022-06-13	6.200	6.330	6.150	6.300	6.282	18,727,603
2022-06-10	6.170	6.260	6.150	6.220	6.203	13,107,280
2022-06-09	6.220	6.340	6.150	6.220	6.203	19,497,600
2022-06-08	6.490	6.490	6.150	6.290	6.272	28,370,514
2022-06-07	6.800	6.800	6.360	6.420	6.402	46,919,600
2022-06-06	6.480	6.880	6.460	6.810	6.791	36,469,840
2022-06-02	6.400	6.550	6.270	6.500	6.482	22,174,821
2022-06-01	6.430	6.570	6.330	6.390	6.372	16,136,520
2022-05-31	6.530	6.530	6.230	6.430	6.412	20,309,261
2022-05-30	6.430	6.500	6.340	6.490	6.472	14,547,300
2022-05-27	6.550	6.620	6.370	6.460	6.442	16,779,100
2022-05-26	6.500	6.630	6.310	6.550	6.532	20,032,100
2022-05-25	6.310	6.530	6.310	6.510	6.492	19,684,389
2022-05-24	6.800	6.820	6.310	6.310	6.292	28,062,388
2022-05-23	6.620	6.850	6.610	6.820	6.801	28,580,441
2022-05-20	6.600	6.700	6.530	6.620	6.601	25,785,703
2022-05-19	6.400	6.670	6.380	6.600	6.581	34,312,786
2022-05-18	7.150	7.370	6.700	6.710	6.691	57,430,913
2022-05-17	6.660	6.840	6.490	6.780	6.761	34,575,560
2022-05-16	6.710	6.820	6.580	6.730	6.711	27,163,138
2022-05-13	7.010	7.020	6.580	6.660	6.641	45,867,308
2022-05-12	6.560	7.200	6.530	6.990	6.970	60,612,860

← NewerPage 18 of 21 · 1,212 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.