JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.690	13.080	12.570	13.080	13.043	51,300,373
2022-02-08	10.780	11.890	9.920	11.890	11.857	147,476,776
2022-02-07	10.200	11.180	9.770	10.810	10.780	125,391,080
2022-01-28	10.250	10.970	10.250	10.250	10.221	137,407,753
2022-01-27	11.510	11.830	11.390	11.390	11.358	74,140,335
2022-01-26	11.780	13.200	10.810	12.650	12.614	203,236,112
2022-01-25	14.000	14.000	11.960	12.010	11.976	179,140,330
2022-01-24	12.710	14.190	12.040	13.290	13.253	211,082,188
2022-01-21	12.890	12.980	12.420	12.980	12.943	224,117,901
2022-01-20	11.800	11.800	11.800	11.800	11.767	16,296,871
2022-01-19	10.730	10.730	10.510	10.730	10.700	50,553,230
2022-01-18	9.750	9.750	9.750	9.750	9.723	6,742,548
2022-01-17	8.860	8.860	8.860	8.860	8.835	15,440,413
2022-01-14	7.390	8.050	7.310	8.050	8.027	109,563,154
2022-01-13	6.650	7.320	6.610	7.320	7.299	30,033,134
2022-01-12	6.630	6.750	6.540	6.650	6.631	11,158,437
2022-01-11	6.720	6.800	6.540	6.580	6.562	13,092,658
2022-01-10	6.660	6.870	6.460	6.720	6.701	15,655,997
2022-01-07	6.800	7.160	6.720	6.740	6.721	27,026,412
2022-01-06	6.830	6.860	6.600	6.720	6.701	18,260,281
2022-01-05	6.800	6.940	6.710	6.870	6.851	19,593,379
2022-01-04	6.690	6.970	6.600	6.880	6.861	25,488,491
2021-12-31	6.670	6.770	6.590	6.600	6.581	20,953,196
2021-12-30	6.960	6.980	6.700	6.760	6.741	37,147,387
2021-12-29	6.750	7.320	6.550	7.040	7.020	56,022,740
2021-12-28	6.170	6.720	6.120	6.720	6.701	30,189,465
2021-12-27	6.280	6.330	6.040	6.110	6.093	16,399,254
2021-12-24	6.200	6.490	6.140	6.360	6.342	23,798,151
2021-12-23	6.290	6.380	6.210	6.230	6.213	33,701,013
2021-12-22	7.220	7.220	6.570	6.580	6.562	58,933,630
2021-12-21	6.570	6.570	6.570	6.570	6.552	12,115,512
2021-12-20	6.070	6.110	5.960	5.970	5.953	7,290,482
2021-12-17	6.140	6.170	6.060	6.090	6.073	6,633,620
2021-12-16	6.030	6.140	6.030	6.130	6.113	7,192,742
2021-12-15	6.130	6.190	6.020	6.030	6.013	8,829,369
2021-12-14	5.950	6.090	5.880	6.080	6.063	7,860,840
2021-12-13	5.930	5.990	5.850	5.960	5.943	8,401,340
2021-12-10	6.070	6.070	5.940	5.940	5.923	7,397,120
2021-12-09	5.990	6.140	5.970	6.080	6.063	5,971,638
2021-12-08	5.950	5.990	5.930	5.970	5.953	3,635,057
2021-12-07	5.980	6.020	5.910	5.940	5.923	4,480,606
2021-12-06	6.040	6.060	5.940	5.970	5.953	5,317,905
2021-12-03	6.100	6.120	6.000	6.030	6.013	5,290,203
2021-12-02	6.190	6.190	6.030	6.030	6.013	7,971,430
2021-12-01	6.090	6.210	6.050	6.130	6.113	9,290,231
2021-11-30	5.820	6.230	5.810	6.100	6.083	15,518,705
2021-11-29	5.950	5.970	5.800	5.810	5.794	12,371,297
2021-11-26	6.100	6.380	5.860	6.120	6.103	14,794,540
2021-11-25	6.120	6.160	6.060	6.080	6.063	3,981,740
2021-11-24	6.130	6.170	6.080	6.140	6.123	3,512,700
2021-11-23	6.160	6.200	6.050	6.110	6.093	6,709,163
2021-11-22	6.290	6.290	6.140	6.160	6.143	5,161,540
2021-11-19	6.200	6.320	6.180	6.260	6.242	4,455,340
2021-11-18	6.330	6.360	6.170	6.180	6.163	5,634,583
2021-11-17	6.460	6.460	6.300	6.340	6.322	5,829,026
2021-11-16	6.420	6.580	6.410	6.440	6.422	7,150,843
2021-11-15	6.150	6.490	6.140	6.400	6.382	10,016,303
2021-11-12	6.100	6.150	6.060	6.130	6.113	4,147,020
2021-11-11	6.120	6.140	6.050	6.100	6.083	4,140,950
2021-11-10	6.030	6.150	5.960	6.140	6.123	7,068,519

← NewerPage 20 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.