Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.130 | 5.140 | 5.020 | 5.060 | 5.060 | 31,395,121 |
| 2024-07-19 | 5.150 | 5.180 | 5.110 | 5.120 | 5.120 | 20,806,781 |
| 2024-07-18 | 5.140 | 5.180 | 5.050 | 5.170 | 5.170 | 32,489,650 |
| 2024-07-17 | 5.190 | 5.200 | 5.100 | 5.150 | 5.150 | 27,951,374 |
| 2024-07-16 | 5.210 | 5.240 | 5.150 | 5.200 | 5.200 | 21,127,043 |
| 2024-07-15 | 5.180 | 5.250 | 5.140 | 5.220 | 5.220 | 23,964,133 |
| 2024-07-12 | 5.170 | 5.220 | 5.150 | 5.200 | 5.200 | 23,899,229 |
| 2024-07-11 | 5.220 | 5.260 | 5.130 | 5.160 | 5.160 | 32,551,745 |
| 2024-07-10 | 5.280 | 5.310 | 5.190 | 5.210 | 5.210 | 31,520,793 |
| 2024-07-09 | 5.120 | 5.350 | 5.120 | 5.310 | 5.310 | 36,813,721 |
| 2024-07-08 | 5.210 | 5.250 | 5.110 | 5.150 | 5.150 | 34,721,513 |
| 2024-07-05 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2024-07-04 | 5.250 | 5.290 | 5.200 | 5.230 | 5.230 | 27,020,820 |
| 2024-07-03 | 5.280 | 5.360 | 5.220 | 5.240 | 5.240 | 28,198,748 |
| 2024-07-02 | 5.280 | 5.330 | 5.250 | 5.280 | 5.280 | 30,163,813 |
| 2024-07-01 | 5.050 | 5.320 | 5.050 | 5.280 | 5.280 | 45,840,146 |
| 2024-06-28 | 4.990 | 5.080 | 4.970 | 5.050 | 5.050 | 28,629,794 |
| 2024-06-27 | 4.960 | 5.060 | 4.960 | 5.000 | 5.000 | 22,838,335 |
| 2024-06-26 | 4.950 | 4.990 | 4.930 | 4.980 | 4.980 | 19,242,365 |
| 2024-06-25 | 4.960 | 5.010 | 4.930 | 4.950 | 4.950 | 25,151,391 |
| 2024-06-24 | 5.040 | 5.040 | 4.900 | 4.980 | 4.980 | 28,778,876 |
| 2024-06-21 | 4.940 | 5.060 | 4.930 | 5.030 | 5.030 | 25,036,387 |
| 2024-06-20 | 4.950 | 4.970 | 4.900 | 4.950 | 4.950 | 21,563,920 |
| 2024-06-19 | 4.940 | 5.000 | 4.930 | 4.930 | 4.930 | 19,293,447 |
| 2024-06-18 | 5.080 | 5.150 | 4.920 | 4.930 | 4.930 | 40,991,958 |
| 2024-06-17 | 5.030 | 5.100 | 4.990 | 5.050 | 5.050 | 41,042,519 |
| 2024-06-14 | 4.940 | 5.050 | 4.930 | 5.020 | 5.020 | 44,638,662 |
| 2024-06-13 | 5.220 | 5.260 | 5.180 | 5.230 | 5.230 | 25,787,437 |
| 2024-06-12 | 5.160 | 5.240 | 5.150 | 5.220 | 5.220 | 23,912,880 |
| 2024-06-11 | 5.270 | 5.280 | 5.140 | 5.150 | 5.150 | 28,943,588 |
| 2024-06-07 | 5.300 | 5.300 | 5.200 | 5.260 | 5.260 | 31,181,205 |
| 2024-06-06 | 5.240 | 5.320 | 5.240 | 5.270 | 5.270 | 30,359,907 |
| 2024-06-05 | 5.330 | 5.340 | 5.240 | 5.260 | 5.260 | 24,255,039 |
| 2024-06-04 | 5.240 | 5.330 | 5.210 | 5.310 | 5.310 | 27,417,702 |
| 2024-06-03 | 5.290 | 5.290 | 5.180 | 5.240 | 5.240 | 29,055,767 |
| 2024-05-31 | 5.290 | 5.360 | 5.270 | 5.280 | 5.280 | 27,500,442 |
| 2024-05-30 | 5.350 | 5.360 | 5.280 | 5.290 | 5.290 | 18,914,898 |
| 2024-05-29 | 5.390 | 5.420 | 5.320 | 5.350 | 5.350 | 20,476,514 |
| 2024-05-28 | 5.350 | 5.410 | 5.310 | 5.380 | 5.380 | 27,834,894 |
| 2024-05-27 | 5.280 | 5.380 | 5.280 | 5.370 | 5.370 | 31,235,040 |
| 2024-05-24 | 5.290 | 5.370 | 5.250 | 5.300 | 5.300 | 24,641,524 |
| 2024-05-23 | 5.370 | 5.370 | 5.270 | 5.290 | 5.290 | 27,538,058 |
| 2024-05-22 | 5.380 | 5.430 | 5.360 | 5.370 | 5.370 | 27,238,012 |
| 2024-05-21 | 5.380 | 5.440 | 5.350 | 5.390 | 5.390 | 21,317,352 |
| 2024-05-20 | 5.440 | 5.440 | 5.360 | 5.380 | 5.380 | 31,393,353 |
| 2024-05-17 | 5.330 | 5.440 | 5.320 | 5.440 | 5.440 | 32,478,899 |
| 2024-05-16 | 5.400 | 5.440 | 5.320 | 5.340 | 5.340 | 27,606,852 |
| 2024-05-15 | 5.440 | 5.460 | 5.360 | 5.380 | 5.380 | 24,496,613 |
| 2024-05-14 | 5.390 | 5.470 | 5.370 | 5.440 | 5.440 | 32,148,121 |
| 2024-05-13 | 5.240 | 5.400 | 5.210 | 5.390 | 5.390 | 39,150,013 |
| 2024-05-10 | 5.250 | 5.280 | 5.190 | 5.250 | 5.250 | 29,256,952 |
| 2024-05-09 | 5.180 | 5.320 | 5.160 | 5.260 | 5.260 | 39,204,364 |
| 2024-05-08 | 5.100 | 5.230 | 5.100 | 5.170 | 5.170 | 43,074,573 |
| 2024-05-07 | 5.110 | 5.140 | 5.070 | 5.110 | 5.110 | 45,373,154 |
| 2024-05-06 | 5.200 | 5.220 | 5.080 | 5.130 | 5.130 | 43,115,243 |
| 2024-04-30 | 5.070 | 5.180 | 5.060 | 5.140 | 5.140 | 45,800,946 |
| 2024-04-29 | 5.250 | 5.290 | 5.020 | 5.070 | 5.070 | 87,125,606 |
| 2024-04-26 | 5.370 | 5.430 | 5.330 | 5.380 | 5.380 | 33,953,491 |
| 2024-04-25 | 5.310 | 5.400 | 5.270 | 5.370 | 5.370 | 25,513,493 |
| 2024-04-24 | 5.290 | 5.350 | 5.240 | 5.310 | 5.310 | 27,712,441 |
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.