JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.790 | 10.430 | 9.700 | 10.000 | 9.972 | 149,483,154 |
| 2025-01-22 | 9.410 | 9.570 | 9.250 | 9.480 | 9.453 | 41,733,000 |
| 2025-01-21 | 9.880 | 9.930 | 9.480 | 9.610 | 9.583 | 55,768,900 |
| 2025-01-20 | 10.040 | 10.160 | 9.730 | 9.800 | 9.772 | 70,379,720 |
| 2025-01-17 | 10.000 | 10.220 | 9.810 | 9.890 | 9.862 | 85,192,356 |
| 2025-01-16 | 9.890 | 10.000 | 9.660 | 9.980 | 9.952 | 93,754,668 |
| 2025-01-15 | 9.700 | 9.980 | 9.650 | 9.770 | 9.743 | 118,632,995 |
| 2025-01-14 | 8.950 | 9.660 | 8.950 | 9.660 | 9.633 | 88,887,135 |
| 2025-01-13 | 8.700 | 8.960 | 8.370 | 8.780 | 8.755 | 72,569,644 |
| 2025-01-10 | 9.960 | 10.060 | 9.110 | 9.110 | 9.084 | 112,853,342 |
| 2025-01-09 | 10.380 | 10.570 | 10.010 | 10.120 | 10.092 | 104,772,962 |
| 2025-01-08 | 10.520 | 10.880 | 9.850 | 10.550 | 10.520 | 142,119,990 |
| 2025-01-07 | 9.920 | 11.170 | 9.910 | 10.700 | 10.670 | 174,552,336 |
| 2025-01-06 | 9.680 | 10.550 | 9.120 | 10.250 | 10.221 | 142,559,303 |
| 2025-01-03 | 9.630 | 10.670 | 9.230 | 10.080 | 10.052 | 171,020,175 |
| 2025-01-02 | 9.500 | 9.830 | 8.900 | 9.710 | 9.683 | 100,090,698 |
| 2024-12-31 | 9.360 | 9.700 | 9.300 | 9.410 | 9.384 | 97,640,377 |
| 2024-12-30 | 9.280 | 9.540 | 9.020 | 9.260 | 9.234 | 56,607,980 |
| 2024-12-27 | 9.110 | 9.470 | 9.030 | 9.320 | 9.294 | 69,139,100 |
| 2024-12-26 | 9.020 | 9.220 | 8.910 | 9.110 | 9.084 | 50,916,432 |
| 2024-12-25 | 9.260 | 9.280 | 8.730 | 9.000 | 8.975 | 68,529,740 |
| 2024-12-24 | 9.270 | 9.580 | 9.020 | 9.370 | 9.344 | 75,587,269 |
| 2024-12-23 | 10.250 | 10.250 | 9.270 | 9.270 | 9.244 | 119,521,366 |
| 2024-12-20 | 10.070 | 10.500 | 10.020 | 10.300 | 10.271 | 118,757,980 |
| 2024-12-19 | 9.940 | 10.240 | 9.840 | 9.960 | 9.932 | 85,894,636 |
| 2024-12-18 | 10.380 | 10.410 | 9.960 | 10.080 | 10.052 | 118,708,105 |
| 2024-12-17 | 10.880 | 11.380 | 10.310 | 10.380 | 10.351 | 161,718,144 |
| 2024-12-16 | 12.180 | 12.380 | 11.430 | 11.430 | 11.398 | 178,796,107 |
| 2024-12-13 | 12.190 | 14.070 | 11.820 | 12.700 | 12.664 | 333,223,354 |
| 2024-12-12 | 13.130 | 13.130 | 12.970 | 13.130 | 13.093 | 140,228,883 |
| 2024-12-11 | 12.700 | 13.890 | 11.940 | 11.940 | 11.906 | 287,432,902 |
| 2024-12-10 | 13.270 | 13.270 | 13.270 | 13.270 | 13.233 | 8,835,205 |
| 2024-12-09 | 12.050 | 12.060 | 11.350 | 12.060 | 12.026 | 141,193,137 |
| 2024-12-06 | 10.500 | 10.960 | 10.500 | 10.960 | 10.929 | 108,953,919 |
| 2024-12-05 | 9.090 | 9.960 | 9.090 | 9.960 | 9.932 | 211,284,922 |
| 2024-12-04 | 9.310 | 9.340 | 8.960 | 9.050 | 9.025 | 84,070,562 |
| 2024-12-03 | 9.100 | 10.020 | 8.830 | 9.580 | 9.553 | 144,967,955 |
| 2024-12-02 | 9.000 | 9.200 | 8.930 | 9.150 | 9.124 | 88,024,592 |
| 2024-11-29 | 8.800 | 9.260 | 8.710 | 9.120 | 9.094 | 130,888,088 |
| 2024-11-28 | 9.050 | 9.360 | 8.680 | 8.710 | 8.686 | 126,334,755 |
| 2024-11-27 | 8.020 | 8.930 | 7.750 | 8.930 | 8.905 | 129,713,756 |
| 2024-11-26 | 8.700 | 8.710 | 8.100 | 8.120 | 8.097 | 90,008,154 |
| 2024-11-25 | 8.880 | 9.050 | 8.480 | 8.710 | 8.686 | 114,435,616 |
| 2024-11-22 | 8.810 | 9.220 | 8.380 | 8.480 | 8.456 | 142,940,416 |
| 2024-11-21 | 9.400 | 9.970 | 8.960 | 9.120 | 9.094 | 188,859,235 |
| 2024-11-20 | 8.990 | 10.160 | 8.600 | 9.470 | 9.443 | 221,177,289 |
| 2024-11-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.274 | 22,569,900 |
| 2024-11-18 | 9.990 | 10.330 | 9.680 | 10.330 | 10.301 | 289,893,882 |
| 2024-11-15 | 9.270 | 9.390 | 8.960 | 9.390 | 9.364 | 74,733,875 |
| 2024-11-14 | 8.040 | 8.870 | 8.000 | 8.540 | 8.516 | 159,692,138 |
| 2024-11-13 | 7.990 | 8.160 | 7.860 | 8.060 | 8.037 | 23,061,620 |
| 2024-11-12 | 8.310 | 8.390 | 8.000 | 8.090 | 8.067 | 37,733,748 |
| 2024-11-11 | 7.930 | 8.320 | 7.880 | 8.300 | 8.277 | 49,252,079 |
| 2024-11-08 | 8.150 | 8.220 | 7.930 | 7.980 | 7.958 | 40,761,112 |
| 2024-11-07 | 7.770 | 8.110 | 7.730 | 8.050 | 8.027 | 44,043,560 |
| 2024-11-06 | 7.820 | 7.960 | 7.760 | 7.820 | 7.798 | 30,151,280 |
| 2024-11-05 | 7.530 | 7.840 | 7.510 | 7.830 | 7.808 | 31,243,959 |
| 2024-11-04 | 7.420 | 7.700 | 7.400 | 7.550 | 7.529 | 19,813,723 |
| 2024-11-01 | 7.960 | 7.970 | 7.400 | 7.420 | 7.399 | 37,624,600 |
| 2024-10-31 | 7.900 | 8.090 | 7.760 | 7.980 | 7.958 | 38,237,914 |
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.