JC Finance & Tax Interconnect Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.210 | 7.540 | 7.180 | 7.410 | 7.410 | 33,601,528 |
| 2026-10-20 | 7.160 | 7.270 | 7.120 | 7.230 | 7.230 | 15,606,294 |
| 2026-10-19 | 7.050 | 7.340 | 7.050 | 7.230 | 7.230 | 21,424,538 |
| 2026-10-16 | 7.050 | 7.490 | 7.010 | 7.240 | 7.240 | 31,390,365 |
| 2026-10-15 | 6.900 | 7.090 | 6.860 | 6.960 | 6.960 | 8,163,404 |
| 2026-10-14 | 7.030 | 7.140 | 7.010 | 7.030 | 7.030 | 6,710,551 |
| 2026-10-13 | 6.990 | 7.120 | 6.920 | 7.090 | 7.090 | 8,092,300 |
| 2026-10-12 | 7.030 | 7.120 | 6.970 | 7.040 | 7.040 | 7,246,500 |
| 2026-10-09 | 6.910 | 7.110 | 6.750 | 7.080 | 7.080 | 10,181,627 |
| 2026-10-08 | 7.060 | 7.080 | 6.860 | 6.910 | 6.910 | 6,612,292 |
| 2026-09-30 | 7.080 | 7.110 | 7.020 | 7.020 | 7.020 | 5,834,500 |
| 2026-09-29 | 6.960 | 7.130 | 6.920 | 7.070 | 7.070 | 7,351,348 |
| 2026-09-28 | 7.090 | 7.090 | 6.880 | 6.940 | 6.940 | 7,431,599 |
| 2026-09-24 | 7.140 | 7.210 | 7.010 | 7.030 | 7.030 | 7,230,647 |
| 2026-09-23 | 7.320 | 7.320 | 7.130 | 7.170 | 7.170 | 8,133,300 |
| 2026-09-22 | 7.300 | 7.400 | 7.260 | 7.290 | 7.290 | 11,417,459 |
| 2026-09-21 | 7.190 | 7.260 | 7.140 | 7.250 | 7.250 | 6,883,800 |
| 2026-09-18 | 7.150 | 7.250 | 7.140 | 7.150 | 7.150 | 6,659,400 |
| 2026-09-17 | 7.120 | 7.200 | 7.080 | 7.140 | 7.140 | 5,226,500 |
| 2026-09-16 | 7.080 | 7.170 | 6.990 | 7.160 | 7.160 | 7,532,700 |
| 2026-09-15 | 7.150 | 7.200 | 7.080 | 7.080 | 7.080 | 5,589,650 |
| 2026-09-14 | 7.110 | 7.230 | 7.100 | 7.180 | 7.180 | 5,045,800 |
| 2026-09-11 | 7.270 | 7.270 | 7.070 | 7.170 | 7.170 | 8,978,000 |
| 2026-09-10 | 7.330 | 7.390 | 7.270 | 7.290 | 7.290 | 7,744,200 |
| 2026-09-09 | 7.480 | 7.510 | 7.360 | 7.390 | 7.390 | 10,622,200 |
| 2026-09-08 | 7.480 | 7.550 | 7.420 | 7.510 | 7.510 | 9,122,990 |
| 2026-09-07 | 7.500 | 7.510 | 7.390 | 7.460 | 7.460 | 12,276,522 |
| 2026-09-04 | 7.460 | 7.640 | 7.460 | 7.530 | 7.530 | 19,679,111 |
| 2026-09-03 | 7.500 | 7.600 | 7.420 | 7.440 | 7.440 | 10,604,666 |
| 2026-09-02 | 7.460 | 7.550 | 7.410 | 7.510 | 7.510 | 11,716,747 |
| 2026-09-01 | 7.390 | 7.540 | 7.340 | 7.530 | 7.530 | 16,710,260 |
| 2026-08-31 | 7.310 | 7.420 | 7.240 | 7.410 | 7.410 | 12,277,452 |
| 2026-08-28 | 7.390 | 7.430 | 7.300 | 7.370 | 7.370 | 9,791,497 |
| 2026-08-27 | 7.310 | 7.420 | 7.310 | 7.350 | 7.350 | 10,886,496 |
| 2026-08-26 | 7.320 | 7.430 | 7.260 | 7.360 | 7.360 | 14,316,275 |
| 2026-08-25 | 7.040 | 7.390 | 7.030 | 7.370 | 7.370 | 24,122,516 |
| 2026-08-24 | 7.040 | 7.130 | 6.970 | 7.020 | 7.020 | 6,263,952 |
| 2026-08-21 | 7.040 | 7.090 | 6.920 | 7.050 | 7.050 | 7,445,999 |
| 2026-08-20 | 6.980 | 7.070 | 6.920 | 7.040 | 7.040 | 8,478,783 |
| 2026-08-19 | 7.120 | 7.120 | 6.870 | 6.910 | 6.910 | 12,424,741 |
| 2026-08-18 | 7.290 | 7.290 | 7.090 | 7.180 | 7.180 | 15,448,316 |
| 2026-08-17 | 7.280 | 7.310 | 7.160 | 7.300 | 7.300 | 10,751,805 |
| 2026-08-14 | 7.350 | 7.460 | 7.190 | 7.280 | 7.280 | 17,241,713 |
| 2026-08-13 | 7.290 | 7.800 | 7.290 | 7.360 | 7.360 | 33,208,328 |
| 2026-08-12 | 7.250 | 7.320 | 7.200 | 7.290 | 7.290 | 8,355,685 |
| 2026-08-11 | 7.310 | 7.340 | 7.180 | 7.250 | 7.250 | 9,135,544 |
| 2026-08-10 | 7.210 | 7.320 | 7.140 | 7.320 | 7.320 | 12,886,011 |
| 2026-08-07 | 7.450 | 7.460 | 7.150 | 7.240 | 7.240 | 26,829,943 |
| 2026-08-06 | 7.440 | 7.610 | 7.360 | 7.500 | 7.500 | 34,613,660 |
| 2026-08-05 | 7.290 | 7.800 | 7.240 | 7.680 | 7.680 | 51,096,922 |
| 2026-08-04 | 7.240 | 7.350 | 7.200 | 7.290 | 7.290 | 14,572,463 |
| 2026-08-03 | 7.170 | 7.240 | 7.100 | 7.240 | 7.240 | 10,813,302 |
| 2026-07-31 | 7.010 | 7.240 | 7.000 | 7.180 | 7.180 | 17,414,699 |
| 2026-07-30 | 7.010 | 7.150 | 6.950 | 6.980 | 6.980 | 16,017,400 |
| 2026-07-29 | 6.950 | 7.060 | 6.930 | 7.010 | 7.010 | 13,804,300 |
| 2026-07-28 | 6.760 | 6.980 | 6.700 | 6.960 | 6.960 | 19,747,969 |
| 2026-07-27 | 6.500 | 6.780 | 6.500 | 6.770 | 6.770 | 13,132,344 |
| 2026-07-24 | 6.740 | 6.810 | 6.540 | 6.540 | 6.540 | 12,778,664 |
| 2026-07-23 | 6.540 | 6.820 | 6.500 | 6.810 | 6.810 | 16,817,762 |
| 2026-07-22 | 6.610 | 6.670 | 6.510 | 6.570 | 6.570 | 10,226,061 |
Page 1 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.