JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.990 | 8.120 | 7.750 | 7.890 | 7.868 | 29,049,139 |
| 2024-10-29 | 8.000 | 8.120 | 7.900 | 7.990 | 7.968 | 34,164,862 |
| 2024-10-28 | 7.700 | 8.010 | 7.700 | 7.980 | 7.958 | 26,643,114 |
| 2024-10-25 | 7.690 | 7.840 | 7.680 | 7.750 | 7.728 | 20,617,183 |
| 2024-10-24 | 7.740 | 7.850 | 7.630 | 7.700 | 7.678 | 26,857,500 |
| 2024-10-23 | 8.300 | 8.300 | 7.890 | 7.920 | 7.898 | 42,954,325 |
| 2024-10-22 | 7.670 | 8.270 | 7.650 | 8.020 | 7.997 | 58,200,205 |
| 2024-10-21 | 7.710 | 7.790 | 7.580 | 7.650 | 7.629 | 35,223,355 |
| 2024-10-18 | 7.510 | 7.790 | 7.440 | 7.700 | 7.678 | 30,792,469 |
| 2024-10-17 | 7.570 | 7.740 | 7.560 | 7.570 | 7.549 | 22,019,348 |
| 2024-10-16 | 7.600 | 7.710 | 7.470 | 7.550 | 7.529 | 20,616,828 |
| 2024-10-15 | 7.610 | 7.900 | 7.520 | 7.710 | 7.688 | 33,562,206 |
| 2024-10-14 | 7.640 | 7.720 | 7.420 | 7.720 | 7.698 | 31,224,721 |
| 2024-10-11 | 7.410 | 7.720 | 7.330 | 7.530 | 7.509 | 30,457,155 |
| 2024-10-10 | 7.580 | 7.860 | 7.340 | 7.440 | 7.419 | 27,589,885 |
| 2024-10-09 | 8.180 | 8.180 | 7.630 | 7.630 | 7.609 | 46,801,727 |
| 2024-10-08 | 8.710 | 8.710 | 7.930 | 8.480 | 8.456 | 85,635,297 |
| 2024-09-30 | 7.450 | 7.920 | 7.340 | 7.920 | 7.898 | 65,340,502 |
| 2024-09-27 | 7.000 | 7.350 | 6.930 | 7.230 | 7.210 | 31,646,067 |
| 2024-09-26 | 6.740 | 6.950 | 6.720 | 6.940 | 6.921 | 19,075,700 |
| 2024-09-25 | 6.770 | 7.040 | 6.730 | 6.830 | 6.811 | 27,529,261 |
| 2024-09-24 | 6.400 | 6.800 | 6.370 | 6.740 | 6.721 | 26,191,710 |
| 2024-09-23 | 6.320 | 6.390 | 6.280 | 6.380 | 6.362 | 5,778,980 |
| 2024-09-20 | 6.300 | 6.380 | 6.290 | 6.340 | 6.322 | 8,508,500 |
| 2024-09-19 | 6.170 | 6.330 | 6.130 | 6.300 | 6.282 | 9,546,580 |
| 2024-09-18 | 6.140 | 6.190 | 6.030 | 6.140 | 6.123 | 5,812,812 |
| 2024-09-13 | 6.270 | 6.310 | 6.130 | 6.140 | 6.123 | 4,580,100 |
| 2024-09-12 | 6.220 | 6.320 | 6.210 | 6.270 | 6.252 | 4,973,720 |
| 2024-09-11 | 6.230 | 6.300 | 6.210 | 6.220 | 6.203 | 3,853,920 |
| 2024-09-10 | 6.200 | 6.290 | 6.130 | 6.280 | 6.262 | 5,640,620 |
| 2024-09-09 | 6.160 | 6.240 | 6.100 | 6.190 | 6.173 | 6,294,321 |
| 2024-09-06 | 6.240 | 6.330 | 6.200 | 6.210 | 6.193 | 4,973,132 |
| 2024-09-05 | 6.170 | 6.320 | 6.170 | 6.280 | 6.262 | 5,601,800 |
| 2024-09-04 | 6.230 | 6.230 | 6.150 | 6.170 | 6.153 | 4,006,900 |
| 2024-09-03 | 6.140 | 6.240 | 6.130 | 6.230 | 6.213 | 4,837,816 |
| 2024-09-02 | 6.290 | 6.320 | 6.130 | 6.130 | 6.113 | 7,154,720 |
| 2024-08-30 | 6.060 | 6.380 | 6.060 | 6.310 | 6.292 | 10,308,260 |
| 2024-08-29 | 5.980 | 6.090 | 5.940 | 6.060 | 6.043 | 4,916,465 |
| 2024-08-28 | 5.980 | 6.070 | 5.910 | 5.990 | 5.973 | 6,215,616 |
| 2024-08-27 | 6.150 | 6.190 | 5.980 | 6.020 | 6.003 | 7,238,200 |
| 2024-08-26 | 6.280 | 6.290 | 6.200 | 6.240 | 6.222 | 3,868,500 |
| 2024-08-23 | 6.150 | 6.280 | 6.140 | 6.250 | 6.232 | 5,930,800 |
| 2024-08-22 | 6.410 | 6.410 | 6.140 | 6.170 | 6.153 | 8,247,641 |
| 2024-08-21 | 6.540 | 6.550 | 6.340 | 6.350 | 6.332 | 6,731,032 |
| 2024-08-20 | 6.710 | 6.720 | 6.540 | 6.540 | 6.522 | 5,575,262 |
| 2024-08-19 | 6.660 | 6.780 | 6.660 | 6.730 | 6.711 | 6,756,600 |
| 2024-08-16 | 6.710 | 6.720 | 6.650 | 6.660 | 6.641 | 3,886,780 |
| 2024-08-15 | 6.600 | 6.720 | 6.530 | 6.690 | 6.671 | 6,505,780 |
| 2024-08-14 | 6.610 | 6.650 | 6.560 | 6.610 | 6.591 | 3,374,562 |
| 2024-08-13 | 6.560 | 6.610 | 6.520 | 6.600 | 6.581 | 4,267,360 |
| 2024-08-12 | 6.710 | 6.710 | 6.550 | 6.580 | 6.562 | 5,127,900 |
| 2024-08-09 | 6.710 | 6.780 | 6.680 | 6.690 | 6.671 | 4,902,044 |
| 2024-08-08 | 6.700 | 6.750 | 6.580 | 6.710 | 6.691 | 7,369,160 |
| 2024-08-07 | 6.760 | 6.790 | 6.720 | 6.730 | 6.711 | 4,324,980 |
| 2024-08-06 | 6.820 | 6.910 | 6.700 | 6.770 | 6.751 | 7,536,920 |
| 2024-08-05 | 6.870 | 6.970 | 6.730 | 6.740 | 6.721 | 8,091,000 |
| 2024-08-02 | 7.040 | 7.070 | 6.920 | 6.920 | 6.901 | 6,378,016 |
| 2024-08-01 | 7.050 | 7.120 | 7.010 | 7.070 | 7.050 | 9,293,983 |
| 2024-07-31 | 6.820 | 7.090 | 6.820 | 7.050 | 7.030 | 13,503,100 |
| 2024-07-30 | 6.800 | 6.920 | 6.790 | 6.850 | 6.831 | 5,492,142 |
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.