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
2023-10-26	4.780	4.860	4.760	4.840	4.840	17,488,906
2023-10-25	4.880	4.890	4.780	4.790	4.790	18,800,346
2023-10-24	4.750	4.860	4.680	4.850	4.850	22,268,613
2023-10-23	4.800	4.850	4.700	4.720	4.720	28,258,588
2023-10-20	4.810	4.840	4.780	4.820	4.820	16,339,491
2023-10-19	4.840	4.880	4.780	4.830	4.830	24,553,310
2023-10-18	4.930	4.930	4.830	4.830	4.830	30,447,572
2023-10-17	4.850	4.940	4.840	4.930	4.930	30,363,008
2023-10-16	4.840	4.880	4.780	4.860	4.860	25,091,303
2023-10-13	4.780	4.860	4.750	4.840	4.840	29,012,167
2023-10-12	4.660	4.810	4.650	4.790	4.790	34,921,539
2023-10-11	4.730	4.770	4.650	4.650	4.650	24,190,590
2023-10-10	4.720	4.820	4.680	4.730	4.730	27,370,952
2023-10-09	4.630	4.760	4.570	4.740	4.740	37,992,237
2023-09-28	4.640	4.690	4.620	4.650	4.650	17,009,392
2023-09-27	4.650	4.700	4.630	4.640	4.640	17,526,744
2023-09-26	4.690	4.690	4.620	4.670	4.670	18,128,928
2023-09-25	4.690	4.750	4.650	4.690	4.690	35,012,503
2023-09-22	4.640	4.670	4.610	4.660	4.660	20,064,269
2023-09-21	4.700	4.700	4.620	4.620	4.620	22,992,158
2023-09-20	4.650	4.700	4.610	4.680	4.680	23,254,484
2023-09-19	4.600	4.670	4.570	4.650	4.650	36,346,269
2023-09-18	4.560	4.600	4.480	4.580	4.580	25,178,275
2023-09-15	4.590	4.610	4.540	4.600	4.600	18,979,090
2023-09-14	4.570	4.600	4.530	4.590	4.590	16,885,009
2023-09-13	4.600	4.600	4.530	4.550	4.550	11,390,618
2023-09-12	4.640	4.650	4.570	4.580	4.580	14,762,380
2023-09-11	4.610	4.660	4.580	4.640	4.640	25,382,280
2023-09-08	4.590	4.630	4.540	4.600	4.600	17,578,820
2023-09-07	4.590	4.650	4.570	4.580	4.580	20,584,551
2023-09-06	4.560	4.610	4.520	4.580	4.580	15,309,806
2023-09-05	4.610	4.610	4.530	4.550	4.550	17,582,940
2023-09-04	4.540	4.630	4.530	4.620	4.620	26,179,675
2023-09-01	4.500	4.580	4.490	4.530	4.530	21,932,057
2023-08-31	4.420	4.520	4.420	4.480	4.480	30,647,424
2023-08-30	4.540	4.540	4.430	4.430	4.430	21,674,752
2023-08-29	4.500	4.580	4.430	4.540	4.540	36,876,172
2023-08-28	4.730	4.770	4.520	4.530	4.530	52,613,604
2023-08-25	4.400	4.490	4.380	4.450	4.450	17,503,460
2023-08-24	4.420	4.510	4.400	4.400	4.400	20,908,074
2023-08-23	4.440	4.460	4.380	4.410	4.410	17,498,280
2023-08-22	4.490	4.490	4.400	4.450	4.450	26,846,593
2023-08-21	4.500	4.560	4.480	4.490	4.490	32,875,846
2023-08-18	4.570	4.580	4.490	4.500	4.500	21,195,053
2023-08-17	4.510	4.580	4.490	4.570	4.570	22,562,176
2023-08-16	4.510	4.580	4.470	4.530	4.530	21,207,443
2023-08-15	4.480	4.520	4.450	4.500	4.500	20,532,560
2023-08-14	4.430	4.500	4.350	4.480	4.480	28,639,513
2023-08-11	4.590	4.590	4.470	4.480	4.480	28,198,801
2023-08-10	4.570	4.590	4.530	4.580	4.580	22,307,895
2023-08-09	4.580	4.600	4.540	4.570	4.570	23,257,926
2023-08-08	4.540	4.600	4.460	4.580	4.580	29,686,175
2023-08-07	4.540	4.560	4.450	4.550	4.550	48,212,383
2023-08-04	4.630	4.650	4.530	4.550	4.550	66,820,363
2023-08-03	4.470	4.560	4.440	4.550	4.550	45,047,501
2023-08-02	4.450	4.490	4.420	4.470	4.470	31,881,537
2023-08-01	4.430	4.460	4.400	4.440	4.440	36,162,072
2023-07-31	4.400	4.470	4.380	4.440	4.440	44,004,141
2023-07-28	4.280	4.390	4.260	4.380	4.380	36,825,049
2023-07-27	4.260	4.320	4.250	4.280	4.280	24,861,488

← NewerPage 13 of 21 · 1,212 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.