Jiangsu Financial Leasing Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.260	7.280	7.050	7.090	7.090	41,687,480
2026-10-15	7.260	7.360	7.200	7.240	7.240	56,362,178
2026-10-14	7.210	7.330	7.200	7.300	7.300	34,717,937
2026-10-13	7.160	7.300	7.100	7.260	7.260	46,795,010
2026-10-12	7.000	7.160	6.990	7.120	7.120	34,592,820
2026-10-09	7.010	7.110	7.000	7.000	7.000	29,666,040
2026-10-08	6.920	7.120	6.910	6.990	6.990	36,238,566
2026-09-30	6.850	6.970	6.840	6.940	6.940	19,437,908
2026-09-29	6.830	6.910	6.790	6.850	6.850	24,691,160
2026-09-28	6.780	6.880	6.740	6.840	6.840	33,977,008
2026-09-24	6.660	6.800	6.650	6.790	6.790	24,746,140
2026-09-23	6.750	6.760	6.670	6.670	6.670	18,398,986
2026-09-22	6.650	6.780	6.620	6.760	6.760	28,358,305
2026-09-21	6.670	6.690	6.610	6.670	6.670	25,342,184
2026-09-18	6.730	6.770	6.660	6.700	6.700	21,283,834
2026-09-17	6.720	6.800	6.710	6.720	6.720	16,689,170
2026-09-16	6.770	6.820	6.700	6.760	6.760	26,347,566
2026-09-15	6.820	6.880	6.780	6.800	6.800	18,745,148
2026-09-14	6.760	6.860	6.750	6.830	6.830	24,453,111
2026-09-11	6.820	6.830	6.710	6.750	6.750	30,640,400
2026-09-10	6.790	6.880	6.750	6.830	6.830	20,983,780
2026-09-09	6.770	6.850	6.770	6.800	6.800	18,433,585
2026-09-08	6.670	6.830	6.670	6.800	6.800	25,030,148
2026-09-07	6.740	6.760	6.630	6.690	6.690	31,183,314
2026-09-04	6.780	6.860	6.710	6.740	6.740	28,896,108
2026-09-03	6.580	6.890	6.560	6.810	6.810	55,205,692
2026-09-02	6.650	6.670	6.550	6.590	6.590	26,554,871
2026-09-01	6.540	6.670	6.510	6.650	6.650	33,565,031
2026-08-31	6.550	6.550	6.460	6.540	6.540	31,009,759
2026-08-28	6.520	6.570	6.490	6.540	6.540	18,421,838
2026-08-27	6.590	6.600	6.480	6.540	6.540	33,446,551
2026-08-26	6.580	6.650	6.550	6.630	6.630	22,865,147
2026-08-25	6.650	6.690	6.540	6.590	6.590	25,881,920
2026-08-24	6.520	6.660	6.500	6.630	6.630	39,323,818
2026-08-21	6.480	6.570	6.430	6.540	6.540	35,821,967
2026-08-20	6.560	6.600	6.380	6.460	6.460	42,221,840
2026-08-19	6.600	6.750	6.530	6.580	6.580	53,714,284
2026-08-18	6.590	6.680	6.580	6.640	6.640	30,003,660
2026-08-17	6.500	6.660	6.470	6.620	6.620	27,970,238
2026-08-14	6.520	6.600	6.420	6.500	6.500	32,639,291
2026-08-13	6.530	6.650	6.510	6.550	6.550	31,178,678
2026-08-12	6.420	6.570	6.390	6.550	6.550	36,622,240
2026-08-11	6.500	6.560	6.430	6.430	6.430	25,818,795
2026-08-10	6.350	6.530	6.330	6.510	6.510	49,774,459
2026-08-07	6.380	6.430	6.350	6.360	6.360	23,888,526
2026-08-06	6.370	6.460	6.320	6.400	6.400	29,956,383
2026-08-05	6.270	6.380	6.200	6.370	6.370	29,304,320
2026-08-04	6.430	6.440	6.250	6.290	6.290	56,526,933
2026-08-03	6.510	6.580	6.400	6.440	6.440	40,619,978
2026-07-31	6.470	6.540	6.310	6.540	6.540	45,513,787
2026-07-30	6.520	6.570	6.400	6.550	6.550	39,766,581
2026-07-29	6.470	6.590	6.440	6.510	6.510	34,437,200
2026-07-28	6.550	6.560	6.390	6.430	6.430	29,870,687
2026-07-27	6.530	6.600	6.450	6.550	6.550	31,741,935
2026-07-24	6.570	6.650	6.510	6.530	6.530	26,229,138
2026-07-23	6.480	6.620	6.480	6.570	6.570	32,875,248
2026-07-22	6.550	6.590	6.430	6.490	6.490	46,211,716
2026-07-21	6.550	6.730	6.520	6.560	6.560	55,261,539
2026-07-20	6.460	6.600	6.430	6.560	6.560	54,824,920
2026-07-17	6.370	6.620	6.340	6.470	6.470	53,740,205

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.4900 CNY
2022-05-30	0.3500 CNY
2021-05-11	0.3000 CNY
2020-06-22	0.2400 CNY
2019-06-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.