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
2023-04-26	6.300	6.470	6.250	6.370	4.186	39,217,771
2023-04-25	6.560	6.580	6.190	6.290	4.134	61,421,770
2023-04-24	6.330	6.610	6.310	6.460	4.246	89,453,399
2023-04-21	6.310	6.330	6.080	6.090	4.002	28,692,612
2023-04-20	6.240	6.310	6.170	6.310	4.147	24,420,586
2023-04-19	6.250	6.360	6.220	6.240	4.101	25,894,387
2023-04-18	6.220	6.290	6.190	6.250	4.107	23,633,199
2023-04-17	6.170	6.260	6.150	6.250	4.107	25,149,292
2023-04-14	6.170	6.230	6.120	6.150	4.042	18,595,180
2023-04-13	6.220	6.240	6.110	6.150	4.042	22,793,646
2023-04-12	6.040	6.270	6.000	6.200	4.075	31,788,912
2023-04-11	5.990	6.030	5.920	6.010	3.950	22,964,048
2023-04-10	6.060	6.070	5.960	5.970	3.923	20,366,274
2023-04-07	6.150	6.150	6.040	6.060	3.983	20,212,327
2023-04-06	6.150	6.200	6.110	6.130	4.029	20,688,935
2023-04-04	5.990	6.280	5.980	6.140	4.035	38,057,310
2023-04-03	5.910	6.040	5.850	6.000	3.943	27,885,750
2023-03-31	5.880	5.930	5.850	5.890	3.871	22,803,237
2023-03-30	5.900	5.960	5.850	5.920	3.891	20,189,072
2023-03-29	5.960	5.990	5.890	5.920	3.891	20,235,209
2023-03-28	6.020	6.030	5.940	5.960	3.917	19,895,962
2023-03-27	6.160	6.170	5.950	6.000	3.943	32,194,345
2023-03-24	6.220	6.250	6.130	6.160	4.048	22,614,991
2023-03-23	6.310	6.340	6.170	6.210	4.081	36,157,387
2023-03-22	5.940	6.350	5.940	6.330	4.160	69,484,123
2023-03-21	5.930	5.980	5.900	5.950	3.910	20,905,080
2023-03-20	5.990	6.020	5.890	5.900	3.877	25,538,466
2023-03-17	5.920	6.030	5.900	5.970	3.923	21,948,220
2023-03-16	5.930	5.980	5.880	5.890	3.871	19,912,739
2023-03-15	5.900	5.980	5.870	5.970	3.923	15,318,800
2023-03-14	5.940	5.990	5.860	5.860	3.851	17,446,640
2023-03-13	5.880	5.970	5.870	5.960	3.917	18,085,480
2023-03-10	5.950	5.970	5.840	5.850	3.845	17,064,180
2023-03-09	6.070	6.070	5.950	5.980	3.930	20,076,235
2023-03-08	6.020	6.070	5.980	6.060	3.983	17,263,411
2023-03-07	6.100	6.170	6.020	6.030	3.963	32,761,426
2023-03-06	6.190	6.200	6.110	6.120	4.022	21,569,878
2023-03-03	6.120	6.210	6.110	6.180	4.061	25,006,220
2023-03-02	6.090	6.170	6.050	6.150	4.042	28,453,208
2023-03-01	6.080	6.090	6.020	6.080	3.996	27,259,983
2023-02-28	5.980	6.130	5.960	6.050	3.976	37,344,760
2023-02-27	5.930	6.080	5.900	5.980	3.930	27,084,477
2023-02-24	5.980	5.980	5.900	5.940	3.904	13,830,565
2023-02-23	5.940	6.030	5.930	5.960	3.917	14,989,466
2023-02-22	5.960	5.990	5.930	5.950	3.910	13,420,804
2023-02-21	6.010	6.030	5.930	5.980	3.930	24,239,859
2023-02-20	5.830	6.010	5.820	6.010	3.950	25,168,260
2023-02-17	5.880	5.940	5.820	5.830	3.831	20,581,232
2023-02-16	5.940	6.060	5.850	5.890	3.871	28,569,872
2023-02-15	5.950	6.000	5.920	5.940	3.904	16,760,118
2023-02-14	5.950	5.980	5.920	5.950	3.910	17,802,299
2023-02-13	5.980	6.000	5.890	5.940	3.904	36,091,192
2023-02-10	6.030	6.050	5.920	6.010	3.950	22,378,220
2023-02-09	5.970	6.020	5.950	5.980	3.930	13,975,360
2023-02-08	6.040	6.070	5.930	5.960	3.917	26,660,347
2023-02-07	6.090	6.090	6.010	6.040	3.969	21,126,873
2023-02-06	6.020	6.130	6.020	6.060	3.983	19,365,350
2023-02-03	6.110	6.130	6.030	6.060	3.983	23,462,061
2023-02-02	6.220	6.240	6.100	6.130	4.029	28,715,820
2023-02-01	6.140	6.220	6.110	6.200	4.075	26,284,862

← NewerPage 15 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.