JC Finance & Tax Interconnect Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.890	10.980	10.580	10.680	10.650	27,455,950
2026-01-19	10.820	10.930	10.750	10.920	10.889	23,833,611
2026-01-16	11.240	11.270	10.820	10.870	10.839	37,497,753
2026-01-15	11.260	11.390	11.060	11.180	11.149	45,407,715
2026-01-14	11.070	11.780	11.030	11.430	11.398	91,862,542
2026-01-13	11.500	11.500	11.000	11.090	11.059	58,446,878
2026-01-12	11.110	11.550	11.050	11.530	11.498	92,297,259
2026-01-09	10.620	10.840	10.610	10.840	10.810	39,015,030
2026-01-08	10.450	10.650	10.430	10.610	10.580	28,392,993
2026-01-07	10.650	10.710	10.440	10.460	10.431	37,405,843
2026-01-06	10.580	10.780	10.560	10.750	10.720	52,622,995
2026-01-05	10.990	10.990	10.440	10.590	10.560	58,245,315
2025-12-31	10.570	10.970	10.470	10.780	10.750	60,093,144
2025-12-30	10.500	10.590	10.390	10.520	10.490	34,866,694
2025-12-29	10.270	10.580	10.250	10.500	10.470	35,107,840
2025-12-26	10.180	10.360	10.170	10.320	10.291	24,916,808
2025-12-25	10.180	10.310	10.120	10.260	10.231	25,958,264
2025-12-24	9.800	10.500	9.760	10.240	10.211	48,062,358
2025-12-23	9.920	9.940	9.770	9.800	9.772	12,919,472
2025-12-22	9.920	9.980	9.910	9.930	9.902	15,435,396
2025-12-19	9.740	9.950	9.740	9.890	9.862	17,266,220
2025-12-18	9.700	9.880	9.680	9.740	9.713	16,430,276
2025-12-17	9.650	9.810	9.420	9.800	9.772	29,316,101
2025-12-16	9.620	9.900	9.500	9.750	9.723	28,004,485
2025-12-15	9.730	9.780	9.610	9.620	9.593	12,261,500
2025-12-12	9.660	9.770	9.600	9.740	9.713	11,449,597
2025-12-11	9.900	9.940	9.630	9.640	9.613	15,086,897
2025-12-10	9.920	9.950	9.800	9.900	9.872	11,573,820
2025-12-09	10.050	10.080	9.920	9.930	9.902	11,895,678
2025-12-08	10.010	10.160	10.010	10.080	10.052	18,037,975
2025-12-05	9.770	10.010	9.700	9.960	9.932	17,400,769
2025-12-04	9.780	9.900	9.650	9.800	9.772	13,756,100
2025-12-03	10.030	10.040	9.750	9.790	9.762	20,736,744
2025-12-02	10.150	10.150	10.000	10.020	9.992	12,126,740
2025-12-01	10.070	10.200	10.040	10.170	10.141	17,116,175
2025-11-28	10.010	10.100	9.970	10.100	10.072	11,287,800
2025-11-27	10.080	10.150	10.000	10.010	9.982	11,382,575
2025-11-26	10.210	10.280	10.020	10.030	10.002	16,948,351
2025-11-25	10.160	10.360	10.160	10.240	10.211	16,616,810
2025-11-24	9.940	10.200	9.860	10.160	10.131	21,080,272
2025-11-21	10.060	10.200	9.840	9.880	9.852	24,042,926
2025-11-20	10.400	10.440	10.150	10.160	10.131	20,386,036
2025-11-19	10.610	10.650	10.220	10.290	10.261	29,268,328
2025-11-18	10.580	10.740	10.530	10.690	10.660	18,713,626
2025-11-17	10.490	10.680	10.460	10.630	10.600	14,639,263
2025-11-14	10.650	10.720	10.540	10.550	10.520	15,068,266
2025-11-13	10.650	10.750	10.540	10.740	10.710	16,132,386
2025-11-12	10.880	10.900	10.550	10.650	10.620	24,035,600
2025-11-11	10.940	11.010	10.850	10.920	10.889	19,718,760
2025-11-10	10.910	10.990	10.830	10.940	10.909	18,723,965
2025-11-07	10.990	10.990	10.850	10.860	10.829	23,898,547
2025-11-06	11.100	11.110	10.920	11.050	11.019	23,958,971
2025-11-05	11.050	11.230	11.000	11.110	11.079	22,173,404
2025-11-04	11.320	11.330	11.110	11.180	11.149	26,888,558
2025-11-03	11.290	11.600	11.150	11.420	11.388	43,031,790
2025-10-31	11.080	11.350	11.040	11.270	11.238	38,310,587
2025-10-30	11.150	11.280	11.030	11.030	10.999	31,325,459
2025-10-29	11.100	11.200	10.990	11.200	11.169	32,217,341
2025-10-28	11.110	11.250	11.050	11.140	11.109	26,986,618
2025-10-27	11.230	11.420	11.100	11.210	11.178	53,287,266

← NewerPage 4 of 5 · 243 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.