JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.480 | 6.830 | 6.470 | 6.570 | 6.552 | 33,683,468 |
| 2022-05-10 | 6.320 | 6.810 | 6.270 | 6.690 | 6.671 | 31,499,200 |
| 2022-05-09 | 6.260 | 6.520 | 6.210 | 6.440 | 6.422 | 21,970,929 |
| 2022-05-06 | 6.050 | 6.480 | 6.040 | 6.280 | 6.262 | 27,623,980 |
| 2022-05-05 | 6.190 | 6.340 | 6.010 | 6.240 | 6.222 | 20,065,200 |
| 2022-04-29 | 5.900 | 6.230 | 5.900 | 6.180 | 6.163 | 23,462,860 |
| 2022-04-28 | 5.960 | 6.020 | 5.820 | 5.910 | 5.893 | 24,780,620 |
| 2022-04-27 | 5.600 | 6.110 | 5.540 | 6.040 | 6.023 | 38,316,400 |
| 2022-04-26 | 5.980 | 6.060 | 5.700 | 5.720 | 5.704 | 24,248,188 |
| 2022-04-25 | 6.450 | 6.450 | 5.950 | 5.950 | 5.933 | 30,231,740 |
| 2022-04-22 | 6.630 | 6.750 | 6.480 | 6.530 | 6.512 | 22,610,780 |
| 2022-04-21 | 6.990 | 7.140 | 6.680 | 6.710 | 6.691 | 33,092,860 |
| 2022-04-20 | 7.670 | 7.690 | 7.100 | 7.150 | 7.130 | 35,762,000 |
| 2022-04-19 | 7.430 | 7.520 | 7.260 | 7.320 | 7.299 | 20,803,000 |
| 2022-04-18 | 7.200 | 7.350 | 7.070 | 7.330 | 7.309 | 21,895,600 |
| 2022-04-15 | 7.470 | 7.480 | 7.200 | 7.300 | 7.279 | 35,965,303 |
| 2022-04-14 | 7.660 | 7.740 | 7.540 | 7.560 | 7.539 | 29,287,000 |
| 2022-04-13 | 8.270 | 8.270 | 7.550 | 7.580 | 7.559 | 51,975,023 |
| 2022-04-12 | 8.190 | 8.410 | 8.090 | 8.310 | 8.287 | 32,041,867 |
| 2022-04-11 | 8.810 | 8.870 | 8.100 | 8.200 | 8.177 | 50,599,938 |
| 2022-04-08 | 8.810 | 9.190 | 8.620 | 8.920 | 8.895 | 47,952,374 |
| 2022-04-07 | 9.300 | 9.400 | 8.890 | 8.900 | 8.875 | 61,594,000 |
| 2022-04-06 | 9.360 | 9.790 | 9.110 | 9.540 | 9.513 | 85,761,425 |
| 2022-04-01 | 9.230 | 9.700 | 9.020 | 9.340 | 9.314 | 96,427,623 |
| 2022-03-31 | 8.890 | 9.560 | 8.730 | 9.360 | 9.334 | 100,782,673 |
| 2022-03-30 | 9.040 | 9.090 | 8.700 | 8.900 | 8.875 | 63,208,294 |
| 2022-03-29 | 8.640 | 9.570 | 8.500 | 9.030 | 9.005 | 93,592,808 |
| 2022-03-28 | 8.310 | 8.800 | 8.230 | 8.700 | 8.676 | 44,962,360 |
| 2022-03-25 | 8.700 | 8.910 | 8.500 | 8.520 | 8.496 | 50,238,563 |
| 2022-03-24 | 8.890 | 8.940 | 8.500 | 8.550 | 8.526 | 62,290,690 |
| 2022-03-23 | 9.160 | 9.360 | 9.000 | 9.070 | 9.045 | 81,116,893 |
| 2022-03-22 | 8.870 | 9.700 | 8.720 | 9.400 | 9.374 | 121,534,852 |
| 2022-03-21 | 8.360 | 9.060 | 8.300 | 8.880 | 8.855 | 89,585,377 |
| 2022-03-18 | 8.600 | 8.680 | 8.400 | 8.510 | 8.486 | 70,114,520 |
| 2022-03-17 | 8.390 | 9.100 | 8.160 | 8.800 | 8.775 | 112,378,811 |
| 2022-03-16 | 8.180 | 8.330 | 7.760 | 8.300 | 8.277 | 71,974,383 |
| 2022-03-15 | 8.240 | 8.580 | 8.050 | 8.060 | 8.037 | 68,705,245 |
| 2022-03-14 | 8.810 | 8.820 | 8.290 | 8.320 | 8.297 | 87,922,655 |
| 2022-03-11 | 7.970 | 9.020 | 7.900 | 9.020 | 8.995 | 111,520,613 |
| 2022-03-10 | 8.350 | 8.460 | 8.170 | 8.200 | 8.177 | 56,815,348 |
| 2022-03-09 | 8.310 | 8.350 | 7.700 | 8.210 | 8.187 | 57,165,097 |
| 2022-03-08 | 8.710 | 8.760 | 8.270 | 8.330 | 8.307 | 48,908,880 |
| 2022-03-07 | 8.880 | 8.950 | 8.550 | 8.660 | 8.636 | 59,700,944 |
| 2022-03-04 | 9.410 | 9.430 | 9.010 | 9.010 | 8.985 | 60,059,264 |
| 2022-03-03 | 9.850 | 9.890 | 9.380 | 9.400 | 9.374 | 79,424,585 |
| 2022-03-02 | 10.010 | 10.310 | 9.850 | 9.850 | 9.822 | 80,776,801 |
| 2022-03-01 | 9.920 | 10.230 | 9.820 | 10.150 | 10.121 | 61,027,746 |
| 2022-02-28 | 10.450 | 10.600 | 9.980 | 10.070 | 10.042 | 79,519,189 |
| 2022-02-25 | 10.120 | 10.250 | 9.870 | 10.160 | 10.131 | 70,546,684 |
| 2022-02-24 | 10.800 | 10.940 | 10.090 | 10.100 | 10.072 | 102,212,527 |
| 2022-02-23 | 11.490 | 11.860 | 11.060 | 11.210 | 11.178 | 107,276,875 |
| 2022-02-22 | 12.250 | 12.300 | 11.360 | 11.640 | 11.607 | 130,627,768 |
| 2022-02-21 | 12.720 | 13.170 | 12.310 | 12.560 | 12.525 | 138,334,932 |
| 2022-02-18 | 12.430 | 13.400 | 11.970 | 12.560 | 12.525 | 159,076,155 |
| 2022-02-17 | 12.010 | 14.090 | 12.000 | 13.300 | 13.263 | 203,478,707 |
| 2022-02-16 | 14.240 | 14.500 | 12.700 | 12.810 | 12.774 | 162,161,359 |
| 2022-02-15 | 14.620 | 14.930 | 13.030 | 13.680 | 13.642 | 161,530,729 |
| 2022-02-14 | 15.330 | 15.330 | 14.250 | 14.420 | 14.379 | 163,746,151 |
| 2022-02-11 | 14.390 | 15.830 | 14.390 | 15.830 | 15.785 | 162,649,398 |
| 2022-02-10 | 14.190 | 14.390 | 12.100 | 14.390 | 14.350 | 198,579,872 |
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.