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
2023-07-26	4.240	4.270	4.220	4.260	4.260	18,811,231
2023-07-25	4.190	4.260	4.170	4.250	4.250	26,573,575
2023-07-24	4.110	4.170	4.110	4.160	4.160	16,151,936
2023-07-21	4.100	4.130	4.080	4.110	4.110	11,309,422
2023-07-20	4.140	4.150	4.090	4.100	4.100	12,060,081
2023-07-19	4.120	4.140	4.090	4.140	4.140	10,910,360
2023-07-18	4.120	4.150	4.100	4.110	4.110	11,262,466
2023-07-17	4.090	4.150	4.080	4.130	4.130	17,702,314
2023-07-14	4.080	4.120	4.050	4.100	4.100	18,321,736
2023-07-13	4.040	4.100	4.030	4.070	4.070	16,035,499
2023-07-12	4.050	4.070	4.020	4.020	4.020	13,836,482
2023-07-11	4.060	4.110	4.040	4.060	4.060	14,812,667
2023-07-10	4.110	4.140	4.050	4.060	4.060	13,804,173
2023-07-07	4.030	4.160	4.020	4.110	4.110	22,432,889
2023-07-06	4.060	4.070	4.020	4.030	4.030	16,546,840
2023-07-05	4.100	4.130	4.050	4.070	4.070	21,875,957
2023-07-04	4.160	4.180	4.110	4.120	4.120	20,350,295
2023-07-03	4.130	4.180	4.120	4.170	4.170	31,078,508
2023-06-30	4.130	4.160	4.110	4.130	4.130	20,161,525
2023-06-29	4.150	4.180	4.110	4.120	4.120	25,313,672
2023-06-28	6.130	6.150	6.070	6.130	4.029	24,006,054
2023-06-27	6.020	6.170	6.000	6.120	4.022	23,899,405
2023-06-26	6.160	6.160	5.980	5.990	3.937	31,025,890
2023-06-21	6.210	6.260	6.140	6.160	4.048	20,157,190
2023-06-20	6.170	6.240	6.150	6.190	4.068	15,288,613
2023-06-19	6.260	6.270	6.160	6.170	4.055	17,751,715
2023-06-16	6.160	6.260	6.150	6.260	4.114	22,613,124
2023-06-15	6.150	6.170	6.070	6.160	4.048	20,150,942
2023-06-14	6.320	6.350	6.100	6.130	4.029	40,171,979
2023-06-13	6.330	6.360	6.300	6.320	4.154	13,535,321
2023-06-12	6.330	6.370	6.250	6.350	4.173	30,281,841
2023-06-09	6.360	6.380	6.320	6.340	4.167	17,049,513
2023-06-08	6.300	6.360	6.250	6.350	4.173	19,704,022
2023-06-07	6.280	6.330	6.250	6.290	4.134	15,315,190
2023-06-06	6.330	6.390	6.250	6.270	4.121	24,233,729
2023-06-05	6.390	6.480	6.320	6.330	4.160	29,421,484
2023-06-02	6.390	6.410	6.350	6.370	4.186	15,591,038
2023-06-01	6.320	6.410	6.290	6.350	4.173	22,691,499
2023-05-31	6.320	6.370	6.280	6.310	4.147	14,344,281
2023-05-30	6.260	6.340	6.240	6.340	4.167	15,040,468
2023-05-29	6.320	6.380	6.260	6.280	4.127	22,344,392
2023-05-26	6.300	6.340	6.230	6.320	4.154	17,976,120
2023-05-25	6.230	6.300	6.190	6.280	4.127	24,696,660
2023-05-24	6.260	6.290	6.220	6.220	4.088	22,652,485
2023-05-23	6.380	6.390	6.230	6.270	4.121	27,685,351
2023-05-22	6.350	6.420	6.340	6.370	4.186	20,160,981
2023-05-19	6.420	6.440	6.320	6.360	4.180	29,222,617
2023-05-18	6.430	6.500	6.400	6.450	4.239	29,013,721
2023-05-17	6.430	6.480	6.340	6.400	4.206	41,864,723
2023-05-16	6.530	6.650	6.410	6.450	4.239	65,586,826
2023-05-15	6.560	6.580	6.340	6.500	4.272	64,446,429
2023-05-12	6.660	6.720	6.460	6.560	4.311	50,600,767
2023-05-11	6.860	6.870	6.660	6.670	4.384	67,200,736
2023-05-10	6.950	7.040	6.770	6.860	4.508	100,646,512
2023-05-09	6.800	7.260	6.700	7.050	4.633	153,151,629
2023-05-08	6.620	7.010	6.550	6.820	4.482	101,408,147
2023-05-05	6.590	6.730	6.470	6.580	4.324	54,462,676
2023-05-04	6.560	6.650	6.500	6.580	4.324	59,194,716
2023-04-28	6.470	6.570	6.410	6.550	4.305	47,862,822
2023-04-27	6.370	6.510	6.330	6.420	4.219	39,595,071

← NewerPage 14 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.