JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.080 | 9.120 | 8.900 | 8.910 | 8.885 | 12,331,353 |
| 2026-04-22 | 9.000 | 9.120 | 8.900 | 9.110 | 9.084 | 13,135,684 |
| 2026-04-21 | 9.180 | 9.180 | 8.980 | 9.040 | 9.015 | 15,518,805 |
| 2026-04-20 | 9.200 | 9.260 | 9.130 | 9.200 | 9.174 | 18,110,655 |
| 2026-04-17 | 9.130 | 9.310 | 9.050 | 9.210 | 9.184 | 24,422,955 |
| 2026-04-16 | 9.080 | 9.130 | 8.970 | 9.130 | 9.104 | 29,171,797 |
| 2026-04-15 | 8.980 | 9.430 | 8.820 | 9.180 | 9.154 | 39,879,372 |
| 2026-04-14 | 8.860 | 8.960 | 8.830 | 8.950 | 8.925 | 14,057,291 |
| 2026-04-13 | 8.680 | 8.830 | 8.660 | 8.810 | 8.785 | 12,086,147 |
| 2026-04-10 | 8.740 | 8.860 | 8.660 | 8.780 | 8.755 | 18,002,708 |
| 2026-04-09 | 8.720 | 8.790 | 8.600 | 8.600 | 8.576 | 16,470,625 |
| 2026-04-08 | 8.680 | 8.870 | 8.660 | 8.870 | 8.845 | 22,740,572 |
| 2026-04-07 | 8.270 | 8.630 | 8.270 | 8.630 | 8.606 | 19,278,860 |
| 2026-04-03 | 8.450 | 8.550 | 8.250 | 8.260 | 8.237 | 10,883,611 |
| 2026-04-02 | 8.690 | 8.690 | 8.410 | 8.430 | 8.406 | 11,743,400 |
| 2026-04-01 | 8.720 | 8.750 | 8.600 | 8.690 | 8.666 | 10,540,322 |
| 2026-03-31 | 8.680 | 8.790 | 8.560 | 8.570 | 8.546 | 10,582,242 |
| 2026-03-30 | 8.600 | 8.730 | 8.520 | 8.700 | 8.676 | 10,613,000 |
| 2026-03-27 | 8.460 | 8.740 | 8.400 | 8.720 | 8.695 | 11,617,601 |
| 2026-03-26 | 8.820 | 8.880 | 8.530 | 8.570 | 8.546 | 13,099,583 |
| 2026-03-25 | 8.750 | 8.880 | 8.700 | 8.840 | 8.815 | 13,917,800 |
| 2026-03-24 | 8.740 | 8.760 | 8.460 | 8.720 | 8.695 | 19,398,000 |
| 2026-03-23 | 8.790 | 8.830 | 8.380 | 8.450 | 8.426 | 23,613,554 |
| 2026-03-20 | 9.410 | 9.450 | 8.960 | 8.960 | 8.935 | 20,294,181 |
| 2026-03-19 | 9.450 | 9.510 | 9.320 | 9.370 | 9.344 | 12,066,439 |
| 2026-03-18 | 9.490 | 9.580 | 9.390 | 9.580 | 9.553 | 10,482,160 |
| 2026-03-17 | 9.640 | 9.700 | 9.430 | 9.450 | 9.423 | 13,470,672 |
| 2026-03-16 | 9.500 | 9.670 | 9.460 | 9.620 | 9.593 | 14,813,576 |
| 2026-03-13 | 9.640 | 9.700 | 9.470 | 9.500 | 9.473 | 16,690,804 |
| 2026-03-12 | 9.780 | 9.880 | 9.750 | 9.810 | 9.782 | 15,074,853 |
| 2026-03-11 | 9.770 | 9.840 | 9.740 | 9.800 | 9.772 | 12,988,963 |
| 2026-03-10 | 9.720 | 9.880 | 9.670 | 9.780 | 9.753 | 15,513,110 |
| 2026-03-09 | 9.500 | 9.660 | 9.380 | 9.620 | 9.593 | 17,106,879 |
| 2026-03-06 | 9.490 | 9.640 | 9.450 | 9.640 | 9.613 | 11,957,572 |
| 2026-03-05 | 9.480 | 9.660 | 9.470 | 9.560 | 9.533 | 22,003,820 |
| 2026-03-04 | 9.340 | 9.450 | 9.210 | 9.290 | 9.264 | 20,387,547 |
| 2026-03-03 | 9.880 | 9.960 | 9.440 | 9.470 | 9.443 | 26,873,009 |
| 2026-03-02 | 10.210 | 10.260 | 9.830 | 9.860 | 9.832 | 43,127,308 |
| 2026-02-27 | 10.380 | 10.520 | 10.360 | 10.460 | 10.431 | 19,842,875 |
| 2026-02-26 | 10.510 | 10.550 | 10.380 | 10.430 | 10.401 | 18,354,600 |
| 2026-02-25 | 10.400 | 10.540 | 10.350 | 10.490 | 10.461 | 21,578,000 |
| 2026-02-24 | 10.510 | 10.550 | 10.300 | 10.380 | 10.351 | 17,828,000 |
| 2026-02-13 | 10.400 | 10.580 | 10.360 | 10.430 | 10.401 | 19,032,554 |
| 2026-02-12 | 10.430 | 10.480 | 10.330 | 10.390 | 10.361 | 13,464,319 |
| 2026-02-11 | 10.500 | 10.570 | 10.400 | 10.420 | 10.391 | 14,844,425 |
| 2026-02-10 | 10.450 | 10.630 | 10.440 | 10.560 | 10.530 | 18,737,094 |
| 2026-02-09 | 10.390 | 10.470 | 10.380 | 10.450 | 10.421 | 17,827,777 |
| 2026-02-06 | 10.190 | 10.370 | 10.080 | 10.260 | 10.231 | 15,060,460 |
| 2026-02-05 | 10.350 | 10.410 | 10.290 | 10.290 | 10.261 | 13,242,860 |
| 2026-02-04 | 10.460 | 10.480 | 10.280 | 10.400 | 10.371 | 22,184,628 |
| 2026-02-03 | 10.400 | 10.520 | 10.310 | 10.520 | 10.490 | 20,661,027 |
| 2026-02-02 | 10.390 | 10.570 | 10.280 | 10.280 | 10.251 | 23,536,142 |
| 2026-01-30 | 10.620 | 10.670 | 10.360 | 10.400 | 10.371 | 32,777,989 |
| 2026-01-29 | 10.560 | 11.030 | 10.360 | 10.740 | 10.710 | 48,248,594 |
| 2026-01-28 | 10.780 | 10.960 | 10.600 | 10.620 | 10.590 | 33,659,249 |
| 2026-01-27 | 10.860 | 11.060 | 10.600 | 10.820 | 10.790 | 30,816,771 |
| 2026-01-26 | 11.000 | 11.230 | 10.650 | 10.910 | 10.879 | 48,479,766 |
| 2026-01-23 | 10.790 | 10.980 | 10.780 | 10.880 | 10.849 | 25,247,954 |
| 2026-01-22 | 10.670 | 10.830 | 10.670 | 10.810 | 10.780 | 27,282,058 |
| 2026-01-21 | 10.600 | 10.760 | 10.500 | 10.670 | 10.640 | 19,786,306 |
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.