JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.980 | 6.040 | 5.920 | 5.980 | 5.963 | 3,359,800 |
| 2021-11-08 | 5.960 | 6.020 | 5.900 | 5.960 | 5.943 | 3,522,487 |
| 2021-11-05 | 5.900 | 6.040 | 5.850 | 5.980 | 5.963 | 5,480,137 |
| 2021-11-04 | 5.930 | 6.020 | 5.840 | 5.910 | 5.893 | 4,316,317 |
| 2021-11-03 | 5.820 | 5.950 | 5.800 | 5.930 | 5.913 | 4,073,605 |
| 2021-11-02 | 5.840 | 5.990 | 5.700 | 5.820 | 5.804 | 5,495,990 |
| 2021-11-01 | 5.810 | 5.960 | 5.740 | 5.830 | 5.814 | 4,300,271 |
| 2021-10-29 | 5.630 | 5.880 | 5.590 | 5.810 | 5.794 | 5,813,407 |
| 2021-10-28 | 5.580 | 5.640 | 5.450 | 5.620 | 5.604 | 6,715,614 |
| 2021-10-27 | 5.750 | 5.770 | 5.570 | 5.600 | 5.584 | 8,496,109 |
| 2021-10-26 | 5.900 | 5.910 | 5.820 | 5.900 | 5.883 | 5,388,100 |
| 2021-10-25 | 6.070 | 6.090 | 5.910 | 5.960 | 5.943 | 3,635,760 |
| 2021-10-22 | 6.080 | 6.110 | 5.960 | 6.040 | 6.023 | 4,244,200 |
| 2021-10-21 | 6.180 | 6.200 | 6.040 | 6.080 | 6.063 | 5,585,305 |
| 2021-10-20 | 6.190 | 6.400 | 6.130 | 6.220 | 6.203 | 6,593,708 |
| 2021-10-19 | 6.310 | 6.310 | 6.150 | 6.160 | 6.143 | 5,012,290 |
| 2021-10-18 | 6.160 | 6.300 | 6.050 | 6.280 | 6.262 | 5,330,523 |
| 2021-10-15 | 6.390 | 6.390 | 6.230 | 6.240 | 6.222 | 5,761,100 |
| 2021-10-14 | 6.430 | 6.450 | 6.200 | 6.380 | 6.362 | 5,917,060 |
← NewerPage 21 of 21 · 1,219 trading days
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.