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
2024-01-19	4.910	4.960	4.870	4.900	4.900	25,976,871
2024-01-18	5.000	5.010	4.760	4.920	4.920	47,914,904
2024-01-17	5.040	5.090	4.990	5.010	5.010	26,107,015
2024-01-16	5.080	5.090	4.980	5.050	5.050	26,889,046
2024-01-15	5.000	5.090	4.970	5.080	5.080	27,765,859
2024-01-12	4.970	5.050	4.970	5.000	5.000	22,613,389
2024-01-11	5.020	5.050	4.960	4.980	4.980	33,534,685
2024-01-10	5.100	5.140	4.990	5.010	5.010	25,224,450
2024-01-09	5.080	5.120	5.000	5.080	5.080	32,615,083
2024-01-08	5.170	5.230	5.040	5.090	5.090	39,307,395
2024-01-05	5.150	5.280	5.120	5.190	5.190	45,959,537
2024-01-04	5.050	5.280	5.010	5.160	5.160	55,264,283
2024-01-03	4.980	5.060	4.970	5.050	5.050	25,432,889
2024-01-02	4.850	5.040	4.840	4.980	4.980	30,753,629
2023-12-29	4.820	4.860	4.800	4.840	4.840	19,841,249
2023-12-28	4.880	4.890	4.770	4.820	4.820	35,220,054
2023-12-27	4.810	4.900	4.800	4.890	4.890	17,217,383
2023-12-26	4.860	4.880	4.810	4.830	4.830	16,958,179
2023-12-25	4.890	4.900	4.810	4.850	4.850	18,299,084
2023-12-22	4.910	4.930	4.870	4.890	4.890	15,552,992
2023-12-21	4.940	4.960	4.880	4.920	4.920	24,144,116
2023-12-20	4.980	5.010	4.950	4.950	4.950	16,616,990
2023-12-19	4.990	5.020	4.960	4.990	4.990	16,993,340
2023-12-18	4.980	5.040	4.960	5.000	5.000	19,310,420
2023-12-15	5.010	5.030	4.980	4.980	4.980	18,874,504
2023-12-14	5.060	5.070	4.990	4.990	4.990	19,977,085
2023-12-13	5.050	5.080	5.020	5.050	5.050	14,449,136
2023-12-12	5.050	5.120	5.030	5.070	5.070	30,912,730
2023-12-11	4.890	5.070	4.880	5.070	5.070	63,109,220
2023-12-08	4.960	5.040	4.890	4.890	4.890	65,084,145
2023-12-07	4.950	5.000	4.930	4.960	4.960	47,877,944
2023-12-06	5.000	5.010	4.940	4.940	4.940	27,652,232
2023-12-05	5.030	5.060	4.990	5.000	5.000	25,822,740
2023-12-04	5.000	5.050	4.930	5.030	5.030	31,487,409
2023-12-01	4.900	4.990	4.890	4.990	4.990	28,384,050
2023-11-30	4.870	4.920	4.870	4.890	4.890	18,898,348
2023-11-29	4.860	4.910	4.850	4.880	4.880	16,660,937
2023-11-28	4.840	4.920	4.820	4.870	4.870	24,822,809
2023-11-27	4.890	4.890	4.790	4.840	4.840	16,769,062
2023-11-24	4.840	4.880	4.830	4.870	4.870	15,945,452
2023-11-23	4.800	4.860	4.800	4.850	4.850	16,254,527
2023-11-22	4.830	4.870	4.790	4.800	4.800	15,695,989
2023-11-21	4.820	4.830	4.780	4.820	4.820	19,203,846
2023-11-20	4.820	4.830	4.750	4.800	4.800	15,856,980
2023-11-17	4.830	4.870	4.810	4.810	4.810	12,750,599
2023-11-16	4.780	4.870	4.760	4.850	4.850	25,448,488
2023-11-15	4.810	4.820	4.720	4.780	4.780	24,396,485
2023-11-14	4.750	4.810	4.730	4.790	4.790	19,234,000
2023-11-13	4.710	4.750	4.650	4.740	4.740	14,170,614
2023-11-10	4.680	4.730	4.650	4.700	4.700	15,639,285
2023-11-09	4.740	4.740	4.660	4.670	4.670	17,077,176
2023-11-08	4.760	4.770	4.710	4.720	4.720	17,364,192
2023-11-07	4.770	4.820	4.720	4.780	4.780	18,372,375
2023-11-06	4.670	4.790	4.660	4.790	4.790	26,655,299
2023-11-03	4.730	4.730	4.650	4.650	4.650	25,292,944
2023-11-02	4.780	4.790	4.700	4.720	4.720	20,396,745
2023-11-01	4.790	4.820	4.750	4.780	4.780	21,526,032
2023-10-31	4.780	4.840	4.770	4.780	4.780	24,412,703
2023-10-30	4.810	4.830	4.740	4.780	4.780	23,262,920
2023-10-27	4.830	4.840	4.760	4.780	4.780	18,757,340

← NewerPage 12 of 21 · 1,215 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.