JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.140	9.310	9.060	9.140	9.114	23,137,027
2025-04-24	9.520	9.520	9.130	9.140	9.114	34,555,253
2025-04-23	9.450	9.790	9.420	9.560	9.533	53,169,146
2025-04-22	9.250	9.960	9.230	9.580	9.553	75,799,294
2025-04-21	8.930	9.170	8.850	9.160	9.134	20,983,300
2025-04-18	8.860	9.010	8.840	8.940	8.915	12,925,120
2025-04-17	8.880	9.050	8.860	8.910	8.885	16,033,413
2025-04-16	9.030	9.120	8.780	8.930	8.905	20,505,407
2025-04-15	9.150	9.240	9.010	9.100	9.074	18,219,006
2025-04-14	9.100	9.250	9.100	9.140	9.114	25,447,371
2025-04-11	8.760	9.090	8.760	8.980	8.955	29,465,116
2025-04-10	8.760	9.100	8.760	8.920	8.895	41,711,206
2025-04-09	8.170	8.760	7.540	8.650	8.626	48,604,267
2025-04-08	8.510	8.830	8.030	8.350	8.327	46,686,640
2025-04-07	9.190	9.290	8.850	8.850	8.825	17,630,800
2025-04-03	9.820	10.020	9.750	9.830	9.802	17,832,827
2025-04-02	9.850	10.100	9.840	9.940	9.912	15,415,480
2025-04-01	10.190	10.250	9.930	9.950	9.922	24,068,500
2025-03-31	9.930	10.250	9.630	10.160	10.131	38,609,290
2025-03-28	10.060	10.190	10.010	10.030	10.002	19,315,807
2025-03-27	10.160	10.350	10.030	10.140	10.111	26,781,765
2025-03-26	10.110	10.250	10.060	10.190	10.161	19,693,800
2025-03-25	10.280	10.320	10.090	10.140	10.111	24,108,100
2025-03-24	10.640	10.680	10.010	10.310	10.281	42,673,392
2025-03-21	11.060	11.170	10.620	10.620	10.590	47,783,400
2025-03-20	11.270	11.320	11.100	11.100	11.069	32,320,962
2025-03-19	11.440	11.440	11.210	11.290	11.258	42,046,705
2025-03-18	11.480	11.830	11.450	11.550	11.518	52,147,596
2025-03-17	11.500	11.560	11.370	11.390	11.358	40,147,804
2025-03-14	11.200	11.750	11.110	11.590	11.557	61,246,970
2025-03-13	11.440	11.520	11.110	11.200	11.169	45,466,370
2025-03-12	11.650	11.750	11.500	11.550	11.518	49,806,200
2025-03-11	11.410	11.550	11.300	11.530	11.498	48,018,896
2025-03-10	11.750	11.890	11.500	11.630	11.597	56,713,968
2025-03-07	12.370	12.500	11.730	11.900	11.867	109,635,858
2025-03-06	11.780	12.260	11.690	12.010	11.976	108,803,873
2025-03-05	11.340	11.450	11.080	11.400	11.368	53,317,633
2025-03-04	10.970	11.500	10.900	11.370	11.338	60,089,310
2025-03-03	12.060	12.140	11.070	11.200	11.169	106,008,678
2025-02-28	12.790	13.250	12.300	12.300	12.265	87,351,857
2025-02-27	13.100	13.300	12.460	12.990	12.953	131,187,263
2025-02-26	12.610	13.750	12.280	13.470	13.432	188,891,782
2025-02-25	12.650	13.880	12.370	12.780	12.744	163,475,491
2025-02-24	12.150	13.300	12.060	12.830	12.794	164,490,266
2025-02-21	12.440	12.690	11.890	12.390	12.355	106,794,681
2025-02-20	12.200	12.750	12.110	12.360	12.325	91,624,138
2025-02-19	12.200	12.370	11.860	12.340	12.305	92,451,167
2025-02-18	12.860	12.870	11.930	12.140	12.106	144,959,557
2025-02-17	12.720	13.490	12.440	13.250	13.213	195,870,537
2025-02-14	12.360	13.600	11.900	12.770	12.734	206,386,778
2025-02-13	12.900	12.900	12.290	12.490	12.455	195,609,874
2025-02-12	11.720	13.090	11.670	13.090	13.053	248,633,617
2025-02-11	11.910	12.160	11.760	11.900	11.867	136,417,585
2025-02-10	12.020	12.360	11.800	12.000	11.966	173,891,576
2025-02-07	12.170	13.370	11.990	12.230	12.196	261,919,873
2025-02-06	11.410	12.630	11.010	12.630	12.594	181,692,815
2025-02-05	12.300	13.310	11.190	11.480	11.448	259,239,567
2025-01-27	11.590	12.100	10.890	12.100	12.066	248,086,911
2025-01-24	9.990	11.000	9.990	11.000	10.969	174,755,620
2025-01-23	9.790	10.430	9.700	10.000	9.972	149,483,154

← NewerPage 7 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.