Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.320 | 5.350 | 5.260 | 5.300 | 5.300 | 36,295,625 |
| 2024-04-22 | 5.420 | 5.490 | 5.290 | 5.310 | 5.310 | 45,831,378 |
| 2024-04-19 | 5.300 | 5.440 | 5.280 | 5.390 | 5.390 | 32,335,320 |
| 2024-04-18 | 5.290 | 5.370 | 5.270 | 5.340 | 5.340 | 35,245,376 |
| 2024-04-17 | 5.180 | 5.300 | 5.150 | 5.300 | 5.300 | 35,653,141 |
| 2024-04-16 | 5.230 | 5.280 | 5.170 | 5.200 | 5.200 | 40,658,250 |
| 2024-04-15 | 5.140 | 5.260 | 5.120 | 5.260 | 5.260 | 46,202,392 |
| 2024-04-12 | 5.130 | 5.190 | 5.120 | 5.160 | 5.160 | 28,347,749 |
| 2024-04-11 | 5.060 | 5.150 | 5.050 | 5.140 | 5.140 | 29,270,331 |
| 2024-04-10 | 5.070 | 5.130 | 5.010 | 5.080 | 5.080 | 39,262,453 |
| 2024-04-09 | 4.980 | 5.090 | 4.980 | 5.080 | 5.080 | 39,647,346 |
| 2024-04-08 | 4.960 | 5.060 | 4.950 | 5.030 | 5.030 | 52,016,331 |
| 2024-04-03 | 4.910 | 4.970 | 4.900 | 4.960 | 4.960 | 28,333,815 |
| 2024-04-02 | 4.850 | 4.940 | 4.830 | 4.910 | 4.910 | 38,365,058 |
| 2024-04-01 | 4.770 | 4.850 | 4.760 | 4.840 | 4.840 | 34,254,026 |
| 2024-03-29 | 4.620 | 4.740 | 4.620 | 4.740 | 4.740 | 17,336,359 |
| 2024-03-28 | 4.680 | 4.720 | 4.610 | 4.610 | 4.610 | 32,981,874 |
| 2024-03-27 | 4.680 | 4.740 | 4.660 | 4.710 | 4.710 | 27,593,116 |
| 2024-03-26 | 4.710 | 4.750 | 4.660 | 4.690 | 4.690 | 28,741,166 |
| 2024-03-25 | 4.620 | 4.750 | 4.600 | 4.710 | 4.710 | 39,987,424 |
| 2024-03-22 | 4.700 | 4.710 | 4.640 | 4.650 | 4.650 | 20,404,164 |
| 2024-03-21 | 4.700 | 4.740 | 4.670 | 4.710 | 4.710 | 25,145,743 |
| 2024-03-20 | 4.680 | 4.710 | 4.660 | 4.700 | 4.700 | 20,038,118 |
| 2024-03-19 | 4.750 | 4.750 | 4.680 | 4.690 | 4.690 | 25,531,150 |
| 2024-03-18 | 4.790 | 4.800 | 4.720 | 4.750 | 4.750 | 29,317,196 |
| 2024-03-15 | 4.700 | 4.800 | 4.700 | 4.770 | 4.770 | 27,246,368 |
| 2024-03-14 | 4.760 | 4.790 | 4.690 | 4.710 | 4.710 | 25,272,812 |
| 2024-03-13 | 4.850 | 4.870 | 4.730 | 4.760 | 4.760 | 30,152,597 |
| 2024-03-12 | 4.930 | 4.940 | 4.830 | 4.870 | 4.870 | 36,027,472 |
| 2024-03-11 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 33,374,288 |
| 2024-03-08 | 4.840 | 4.870 | 4.810 | 4.840 | 4.840 | 21,145,617 |
| 2024-03-07 | 4.870 | 4.890 | 4.840 | 4.850 | 4.850 | 28,603,486 |
| 2024-03-06 | 4.800 | 4.890 | 4.790 | 4.870 | 4.870 | 33,896,399 |
| 2024-03-05 | 4.800 | 4.840 | 4.780 | 4.800 | 4.800 | 28,590,653 |
| 2024-03-04 | 4.850 | 4.860 | 4.760 | 4.820 | 4.820 | 31,228,543 |
| 2024-03-01 | 4.880 | 4.920 | 4.830 | 4.840 | 4.840 | 35,488,522 |
| 2024-02-29 | 4.830 | 4.920 | 4.830 | 4.900 | 4.900 | 36,535,507 |
| 2024-02-28 | 4.910 | 4.960 | 4.840 | 4.840 | 4.840 | 40,404,682 |
| 2024-02-27 | 4.870 | 4.920 | 4.840 | 4.910 | 4.910 | 31,128,614 |
| 2024-02-26 | 4.990 | 4.990 | 4.850 | 4.870 | 4.870 | 35,769,393 |
| 2024-02-23 | 5.000 | 5.010 | 4.930 | 4.980 | 4.980 | 35,924,428 |
| 2024-02-22 | 4.910 | 5.070 | 4.910 | 5.000 | 5.000 | 39,800,380 |
| 2024-02-21 | 4.960 | 5.080 | 4.950 | 4.980 | 4.980 | 40,056,600 |
| 2024-02-20 | 4.870 | 5.020 | 4.840 | 4.980 | 4.980 | 38,740,869 |
| 2024-02-19 | 4.910 | 4.970 | 4.810 | 4.900 | 4.900 | 51,274,271 |
| 2024-02-08 | 4.850 | 4.980 | 4.760 | 4.850 | 4.850 | 62,420,044 |
| 2024-02-07 | 4.710 | 4.850 | 4.640 | 4.820 | 4.820 | 75,848,252 |
| 2024-02-06 | 4.450 | 4.760 | 4.420 | 4.670 | 4.670 | 62,860,666 |
| 2024-02-05 | 4.550 | 4.630 | 4.370 | 4.470 | 4.470 | 62,714,227 |
| 2024-02-02 | 4.730 | 4.760 | 4.530 | 4.610 | 4.610 | 47,352,981 |
| 2024-02-01 | 4.740 | 4.810 | 4.650 | 4.720 | 4.720 | 39,039,159 |
| 2024-01-31 | 4.820 | 4.870 | 4.740 | 4.790 | 4.790 | 38,353,903 |
| 2024-01-30 | 4.930 | 4.980 | 4.840 | 4.850 | 4.850 | 49,708,552 |
| 2024-01-29 | 5.000 | 5.040 | 4.950 | 4.970 | 4.970 | 43,637,162 |
| 2024-01-26 | 4.910 | 5.040 | 4.890 | 4.990 | 4.990 | 40,840,576 |
| 2024-01-25 | 4.800 | 4.950 | 4.780 | 4.940 | 4.940 | 49,633,424 |
| 2024-01-24 | 4.620 | 4.810 | 4.610 | 4.800 | 4.800 | 47,523,891 |
| 2024-01-23 | 4.600 | 4.680 | 4.500 | 4.620 | 4.620 | 50,655,217 |
| 2024-01-22 | 4.900 | 4.910 | 4.570 | 4.610 | 4.610 | 36,207,394 |
| 2024-01-19 | 4.910 | 4.960 | 4.870 | 4.900 | 4.900 | 25,976,871 |
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.