JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.850	11.200	10.850	11.160	11.129	44,026,281
2025-10-23	10.690	10.850	10.460	10.850	10.819	24,399,949
2025-10-22	10.680	10.860	10.630	10.730	10.700	17,195,074
2025-10-21	10.670	10.810	10.560	10.750	10.720	19,325,132
2025-10-20	10.590	10.730	10.510	10.600	10.570	20,985,475
2025-10-17	10.840	10.920	10.380	10.430	10.401	30,370,519
2025-10-16	11.130	11.140	10.850	10.860	10.829	27,245,035
2025-10-15	11.030	11.170	10.830	11.170	11.139	32,916,969
2025-10-14	11.240	11.370	10.880	10.910	10.879	34,865,471
2025-10-13	10.750	11.110	10.750	11.040	11.009	38,449,136
2025-10-10	11.640	11.710	11.370	11.380	11.348	42,367,166
2025-10-09	11.300	12.050	11.250	11.790	11.757	67,446,970
2025-09-30	11.460	11.550	11.280	11.330	11.298	38,808,539
2025-09-29	11.290	11.580	11.080	11.420	11.388	44,766,467
2025-09-26	11.740	11.740	11.150	11.200	11.169	61,134,797
2025-09-25	11.630	12.010	11.550	11.850	11.817	69,251,256
2025-09-24	12.050	12.050	11.450	11.770	11.737	81,222,784
2025-09-23	12.430	12.440	11.940	12.160	12.126	80,405,009
2025-09-22	12.120	12.680	11.860	12.660	12.624	113,638,266
2025-09-19	12.400	12.420	11.950	12.090	12.056	98,264,171
2025-09-18	13.080	13.190	12.150	12.460	12.425	178,962,870
2025-09-17	12.610	13.500	12.500	13.140	13.103	236,386,147
2025-09-16	11.790	12.870	11.780	12.870	12.834	180,158,141
2025-09-15	11.650	11.920	11.410	11.700	11.667	85,265,013
2025-09-12	12.000	12.350	11.790	11.830	11.797	119,753,813
2025-09-11	11.770	12.480	11.650	12.150	12.116	159,395,080
2025-09-10	11.590	12.110	11.430	11.940	11.906	154,612,801
2025-09-09	11.630	11.730	11.330	11.430	11.398	93,091,685
2025-09-08	11.680	12.000	11.550	11.800	11.767	128,499,713
2025-09-05	11.740	11.950	11.530	11.730	11.697	163,055,738
2025-09-04	10.820	11.920	10.780	11.920	11.886	214,241,308
2025-09-03	11.410	11.560	10.810	10.840	10.810	86,293,538
2025-09-02	11.600	11.740	11.220	11.560	11.527	124,522,497
2025-09-01	11.990	12.210	11.520	11.870	11.837	229,839,512
2025-08-29	11.200	11.700	10.950	11.700	11.667	121,980,810
2025-08-28	10.500	10.650	10.140	10.640	10.610	53,399,756
2025-08-27	10.780	10.950	10.560	10.570	10.540	76,621,742
2025-08-26	10.510	10.740	10.440	10.650	10.620	52,915,470
2025-08-25	10.680	10.680	10.480	10.570	10.540	49,803,502
2025-08-22	10.350	10.620	10.350	10.570	10.540	52,678,579
2025-08-21	10.520	10.790	10.360	10.430	10.401	46,649,649
2025-08-20	10.460	10.570	10.290	10.490	10.461	38,785,400
2025-08-19	10.300	10.650	10.300	10.520	10.490	64,033,166
2025-08-18	10.200	10.450	10.170	10.380	10.351	56,344,060
2025-08-15	10.050	10.250	10.000	10.250	10.221	51,866,290
2025-08-14	10.110	10.250	10.080	10.110	10.082	36,114,568
2025-08-13	10.160	10.200	10.050	10.120	10.092	27,999,445
2025-08-12	10.190	10.220	10.100	10.130	10.102	20,352,272
2025-08-11	10.030	10.230	10.020	10.170	10.141	21,826,144
2025-08-08	10.220	10.250	10.030	10.040	10.012	31,942,440
2025-08-07	10.230	10.500	10.210	10.260	10.231	28,808,412
2025-08-06	10.160	10.210	10.070	10.200	10.171	25,588,498
2025-08-05	10.170	10.330	10.150	10.230	10.201	24,543,664
2025-08-04	10.080	10.170	10.030	10.160	10.131	17,887,753
2025-08-01	10.060	10.220	9.960	10.170	10.141	32,810,472
2025-07-31	9.990	10.300	9.980	10.110	10.082	36,192,074
2025-07-30	10.180	10.180	10.000	10.030	10.002	24,473,127
2025-07-29	10.180	10.200	10.000	10.200	10.171	30,722,303
2025-07-28	10.400	10.400	10.080	10.160	10.131	68,235,801
2025-07-25	10.570	10.750	10.470	10.630	10.600	39,344,860

← NewerPage 5 of 21 · 1,218 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.