JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.610 | 6.670 | 6.510 | 6.570 | 6.570 | 10,226,061 |
| 2026-07-21 | 6.600 | 6.710 | 6.500 | 6.680 | 6.680 | 16,214,070 |
| 2026-07-20 | 6.550 | 6.740 | 6.450 | 6.600 | 6.600 | 16,238,652 |
| 2026-07-17 | 6.750 | 6.850 | 6.500 | 6.550 | 6.550 | 14,281,100 |
| 2026-07-16 | 6.560 | 6.850 | 6.550 | 6.750 | 6.750 | 14,747,337 |
| 2026-07-15 | 6.460 | 6.690 | 6.410 | 6.610 | 6.610 | 11,731,800 |
| 2026-07-14 | 6.400 | 6.510 | 6.310 | 6.500 | 6.500 | 10,401,841 |
| 2026-07-13 | 6.710 | 6.760 | 6.390 | 6.410 | 6.410 | 14,751,254 |
| 2026-07-10 | 6.530 | 6.860 | 6.530 | 6.710 | 6.710 | 16,266,296 |
| 2026-07-09 | 6.660 | 6.700 | 6.440 | 6.580 | 6.580 | 11,267,537 |
| 2026-07-08 | 6.610 | 6.700 | 6.520 | 6.660 | 6.660 | 8,824,881 |
| 2026-07-07 | 6.820 | 6.850 | 6.590 | 6.630 | 6.630 | 11,270,038 |
| 2026-07-06 | 7.100 | 7.100 | 6.810 | 6.820 | 6.820 | 13,416,720 |
| 2026-07-03 | 6.970 | 7.110 | 6.920 | 7.060 | 7.060 | 11,875,300 |
| 2026-07-02 | 6.910 | 7.130 | 6.860 | 6.920 | 6.920 | 14,246,411 |
| 2026-07-01 | 6.790 | 7.050 | 6.750 | 6.940 | 6.940 | 15,047,968 |
| 2026-06-30 | 6.710 | 6.810 | 6.650 | 6.800 | 6.800 | 11,330,520 |
| 2026-06-29 | 6.830 | 6.860 | 6.640 | 6.750 | 6.750 | 16,562,699 |
| 2026-06-26 | 7.000 | 7.050 | 6.810 | 6.840 | 6.840 | 13,949,728 |
| 2026-06-25 | 7.250 | 7.260 | 7.000 | 7.040 | 7.040 | 13,944,248 |
| 2026-06-24 | 7.500 | 7.530 | 7.180 | 7.260 | 7.260 | 14,480,658 |
| 2026-06-23 | 7.490 | 7.740 | 7.460 | 7.540 | 7.540 | 16,397,336 |
| 2026-06-22 | 7.220 | 7.720 | 7.110 | 7.570 | 7.570 | 22,449,744 |
| 2026-06-18 | 7.340 | 7.430 | 7.180 | 7.220 | 7.220 | 13,389,400 |
| 2026-06-17 | 7.610 | 7.610 | 7.270 | 7.350 | 7.350 | 21,331,850 |
| 2026-06-16 | 7.720 | 7.750 | 7.590 | 7.620 | 7.620 | 15,876,110 |
| 2026-06-15 | 7.710 | 7.890 | 7.700 | 7.770 | 7.770 | 13,381,910 |
| 2026-06-12 | 7.700 | 7.800 | 7.470 | 7.710 | 7.710 | 16,533,619 |
| 2026-06-11 | 8.030 | 8.050 | 7.550 | 7.630 | 7.630 | 24,601,369 |
| 2026-06-10 | 7.940 | 8.190 | 7.820 | 8.120 | 8.120 | 29,808,561 |
| 2026-06-09 | 7.820 | 8.070 | 7.740 | 8.000 | 8.000 | 25,265,744 |
| 2026-06-08 | 7.630 | 8.100 | 7.600 | 7.790 | 7.790 | 25,671,859 |
| 2026-06-05 | 7.600 | 7.920 | 7.580 | 7.860 | 7.860 | 24,800,301 |
| 2026-06-04 | 7.550 | 7.960 | 7.440 | 7.680 | 7.680 | 28,563,189 |
| 2026-06-03 | 7.630 | 7.650 | 7.480 | 7.550 | 7.550 | 9,962,932 |
| 2026-06-02 | 7.840 | 7.900 | 7.580 | 7.640 | 7.640 | 11,366,310 |
| 2026-06-01 | 7.650 | 7.910 | 7.580 | 7.840 | 7.840 | 13,197,000 |
| 2026-05-29 | 7.920 | 7.960 | 7.600 | 7.650 | 7.650 | 13,014,650 |
| 2026-05-28 | 7.910 | 7.960 | 7.700 | 7.920 | 7.920 | 14,083,080 |
| 2026-05-27 | 8.190 | 8.260 | 7.850 | 7.900 | 7.900 | 16,311,290 |
| 2026-05-26 | 8.240 | 8.350 | 8.060 | 8.230 | 8.230 | 14,051,200 |
| 2026-05-25 | 8.440 | 8.540 | 8.200 | 8.260 | 8.260 | 14,076,040 |
| 2026-05-22 | 8.370 | 8.500 | 8.260 | 8.450 | 8.450 | 13,182,900 |
| 2026-05-21 | 8.730 | 8.750 | 8.330 | 8.330 | 8.330 | 17,119,910 |
| 2026-05-20 | 8.890 | 8.900 | 8.590 | 8.630 | 8.630 | 17,359,820 |
| 2026-05-19 | 8.740 | 8.960 | 8.710 | 8.940 | 8.940 | 16,313,800 |
| 2026-05-18 | 8.780 | 8.820 | 8.630 | 8.730 | 8.730 | 15,033,680 |
| 2026-05-15 | 8.810 | 9.040 | 8.740 | 8.780 | 8.780 | 18,445,949 |
| 2026-05-14 | 9.000 | 9.150 | 8.790 | 8.790 | 8.790 | 22,556,020 |
| 2026-05-13 | 8.930 | 8.980 | 8.880 | 8.950 | 8.950 | 15,146,010 |
| 2026-05-12 | 9.170 | 9.190 | 8.920 | 8.960 | 8.960 | 18,452,900 |
| 2026-05-11 | 9.210 | 9.260 | 9.120 | 9.170 | 9.170 | 15,505,840 |
| 2026-05-08 | 9.080 | 9.330 | 9.080 | 9.230 | 9.204 | 25,471,320 |
| 2026-05-07 | 9.150 | 9.180 | 9.070 | 9.100 | 9.074 | 15,573,003 |
| 2026-05-06 | 9.110 | 9.190 | 9.070 | 9.120 | 9.094 | 18,452,118 |
| 2026-04-30 | 8.990 | 9.160 | 8.930 | 9.100 | 9.074 | 19,086,362 |
| 2026-04-29 | 8.810 | 9.010 | 8.740 | 9.010 | 8.985 | 15,023,981 |
| 2026-04-28 | 8.980 | 8.980 | 8.720 | 8.760 | 8.735 | 13,170,764 |
| 2026-04-27 | 8.860 | 9.070 | 8.700 | 9.020 | 8.995 | 13,533,830 |
| 2026-04-24 | 8.890 | 8.960 | 8.730 | 8.870 | 8.845 | 11,247,844 |
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.