JC Finance & Tax Interconnect Holdings Ltd historical data

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

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

← NewerPage 3 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.