JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.390	10.580	10.380	10.580	10.550	27,026,981
2025-07-23	10.460	10.600	10.380	10.440	10.411	32,671,781
2025-07-22	10.600	10.620	10.410	10.490	10.461	33,703,179
2025-07-21	10.650	10.790	10.560	10.630	10.600	37,225,300
2025-07-18	11.010	11.320	10.660	10.670	10.640	60,881,700
2025-07-17	10.750	10.920	10.700	10.790	10.760	37,852,205
2025-07-16	10.830	10.940	10.700	10.780	10.750	38,032,753
2025-07-15	10.790	11.020	10.550	10.840	10.810	58,848,120
2025-07-14	11.070	11.110	10.750	10.820	10.790	52,476,753
2025-07-11	10.850	11.200	10.630	11.030	10.999	103,493,478
2025-07-10	10.860	11.090	10.720	10.930	10.899	88,891,014
2025-07-09	10.660	11.150	10.530	10.860	10.829	101,472,176
2025-07-08	10.390	10.670	10.320	10.660	10.630	53,447,012
2025-07-07	10.240	10.480	10.190	10.430	10.401	34,977,102
2025-07-04	10.290	10.450	10.160	10.270	10.241	37,976,300
2025-07-03	10.550	10.600	10.220	10.310	10.281	31,180,500
2025-07-02	10.530	10.540	10.280	10.390	10.361	28,096,500
2025-07-01	10.650	10.710	10.450	10.540	10.510	32,280,400
2025-06-30	10.650	10.750	10.640	10.670	10.640	37,880,300
2025-06-27	10.860	10.990	10.650	10.660	10.630	57,251,869
2025-06-26	11.170	11.240	10.760	10.780	10.750	88,729,700
2025-06-25	10.570	11.250	10.460	10.950	10.919	144,016,158
2025-06-24	9.900	10.900	9.870	10.550	10.520	120,904,709
2025-06-23	9.480	9.920	9.450	9.910	9.882	27,689,930
2025-06-20	9.850	9.900	9.490	9.590	9.563	28,973,200
2025-06-19	10.350	10.360	9.860	9.890	9.862	36,297,558
2025-06-18	10.300	10.490	10.220	10.280	10.251	29,780,560
2025-06-17	10.250	10.530	10.180	10.380	10.351	39,047,580
2025-06-16	9.820	10.300	9.820	10.250	10.221	39,300,860
2025-06-13	10.200	10.230	9.900	9.930	9.902	37,167,303
2025-06-12	10.200	10.630	10.160	10.290	10.261	31,069,220
2025-06-11	10.160	10.450	10.160	10.280	10.251	30,007,338
2025-06-10	10.520	10.530	10.070	10.210	10.181	41,214,400
2025-06-09	10.500	10.590	10.420	10.540	10.510	34,954,077
2025-06-06	10.580	10.680	10.320	10.470	10.441	55,113,738
2025-06-05	10.300	10.850	10.240	10.700	10.670	89,334,863
2025-06-04	10.180	10.490	10.130	10.350	10.321	56,604,793
2025-06-03	10.210	10.500	10.210	10.250	10.221	52,781,700
2025-05-30	10.190	10.530	10.110	10.130	10.102	53,807,013
2025-05-29	9.700	10.390	9.650	10.260	10.231	72,438,302
2025-05-28	10.090	10.210	9.700	9.740	9.713	56,422,800
2025-05-27	10.250	10.300	10.040	10.110	10.082	35,542,681
2025-05-26	10.320	10.320	9.970	10.300	10.271	51,046,120
2025-05-23	10.670	10.690	10.310	10.340	10.311	73,002,390
2025-05-22	10.450	10.980	10.360	10.770	10.740	89,982,877
2025-05-21	10.610	10.760	10.420	10.530	10.500	70,098,740
2025-05-20	11.170	11.270	10.820	10.950	10.919	118,173,059
2025-05-19	10.180	11.010	10.140	11.010	10.979	115,702,697
2025-05-16	9.900	10.100	9.890	10.010	9.982	18,089,533
2025-05-15	10.340	10.350	9.970	9.970	9.942	34,993,200
2025-05-14	10.150	10.550	10.110	10.430	10.401	44,632,221
2025-05-13	10.410	10.490	10.220	10.230	10.201	29,120,300
2025-05-12	10.190	10.350	10.080	10.340	10.311	32,350,724
2025-05-09	10.320	10.350	10.070	10.090	10.062	35,872,488
2025-05-08	10.340	10.590	10.260	10.400	10.371	50,207,099
2025-05-07	11.000	11.040	10.380	10.470	10.441	74,959,600
2025-05-06	10.340	10.720	10.230	10.690	10.660	74,499,710
2025-04-30	10.210	10.640	10.050	10.350	10.321	84,413,622
2025-04-29	10.000	10.770	9.800	10.400	10.371	121,664,188
2025-04-28	9.500	10.050	9.500	10.050	10.022	37,876,400

← NewerPage 6 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.