Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 6.160 | 6.210 | 6.100 | 6.130 | 4.029 | 19,475,505 |
| 2023-01-30 | 6.340 | 6.400 | 6.160 | 6.180 | 4.061 | 34,109,283 |
| 2023-01-20 | 6.160 | 6.280 | 6.090 | 6.230 | 4.094 | 32,973,229 |
| 2023-01-19 | 6.050 | 6.180 | 6.030 | 6.160 | 4.048 | 35,630,942 |
| 2023-01-18 | 5.930 | 6.120 | 5.910 | 6.110 | 4.015 | 49,160,571 |
| 2023-01-17 | 5.870 | 5.930 | 5.820 | 5.900 | 3.877 | 29,891,946 |
| 2023-01-16 | 5.920 | 5.940 | 5.840 | 5.890 | 3.871 | 39,473,074 |
| 2023-01-13 | 5.740 | 5.890 | 5.720 | 5.880 | 3.864 | 28,711,397 |
| 2023-01-12 | 5.720 | 5.760 | 5.660 | 5.740 | 3.772 | 13,567,855 |
| 2023-01-11 | 5.760 | 5.760 | 5.680 | 5.690 | 3.739 | 13,550,293 |
| 2023-01-10 | 5.830 | 5.860 | 5.700 | 5.720 | 3.759 | 24,890,978 |
| 2023-01-09 | 5.800 | 5.870 | 5.720 | 5.840 | 3.838 | 30,063,572 |
| 2023-01-06 | 5.720 | 5.830 | 5.700 | 5.790 | 3.805 | 26,096,530 |
| 2023-01-05 | 5.600 | 5.750 | 5.600 | 5.730 | 3.766 | 32,036,027 |
| 2023-01-04 | 5.500 | 5.660 | 5.470 | 5.600 | 3.680 | 24,267,717 |
| 2023-01-03 | 5.490 | 5.530 | 5.400 | 5.510 | 3.621 | 20,540,744 |
| 2022-12-30 | 5.450 | 5.490 | 5.400 | 5.480 | 3.601 | 13,685,448 |
| 2022-12-29 | 5.400 | 5.440 | 5.330 | 5.400 | 3.549 | 11,589,201 |
| 2022-12-28 | 5.420 | 5.470 | 5.380 | 5.420 | 3.562 | 12,801,000 |
| 2022-12-27 | 5.450 | 5.470 | 5.400 | 5.430 | 3.569 | 12,771,136 |
| 2022-12-26 | 5.380 | 5.490 | 5.380 | 5.420 | 3.562 | 18,338,069 |
| 2022-12-23 | 5.370 | 5.440 | 5.350 | 5.400 | 3.549 | 17,835,260 |
| 2022-12-22 | 5.480 | 5.550 | 5.360 | 5.390 | 3.542 | 14,485,800 |
| 2022-12-21 | 5.460 | 5.510 | 5.440 | 5.460 | 3.588 | 12,155,780 |
| 2022-12-20 | 5.440 | 5.550 | 5.440 | 5.470 | 3.595 | 14,260,544 |
| 2022-12-19 | 5.540 | 5.600 | 5.420 | 5.440 | 3.575 | 18,139,191 |
| 2022-12-16 | 5.550 | 5.610 | 5.500 | 5.550 | 3.647 | 15,866,550 |
| 2022-12-15 | 5.560 | 5.670 | 5.520 | 5.550 | 3.647 | 14,874,902 |
| 2022-12-14 | 5.650 | 5.670 | 5.570 | 5.590 | 3.674 | 18,979,630 |
| 2022-12-13 | 5.650 | 5.700 | 5.580 | 5.650 | 3.713 | 27,356,959 |
| 2022-12-12 | 5.650 | 5.730 | 5.610 | 5.650 | 3.713 | 42,051,480 |
| 2022-12-09 | 5.750 | 5.800 | 5.560 | 5.560 | 3.654 | 43,280,172 |
| 2022-12-08 | 5.780 | 5.810 | 5.720 | 5.770 | 3.792 | 26,956,559 |
| 2022-12-07 | 5.770 | 5.840 | 5.690 | 5.760 | 3.785 | 32,349,430 |
| 2022-12-06 | 5.870 | 5.870 | 5.750 | 5.770 | 3.792 | 39,081,288 |
| 2022-12-05 | 5.740 | 5.930 | 5.720 | 5.860 | 3.851 | 51,665,122 |
| 2022-12-02 | 5.680 | 5.850 | 5.670 | 5.740 | 3.772 | 34,279,707 |
| 2022-12-01 | 5.780 | 5.800 | 5.660 | 5.700 | 3.746 | 32,911,951 |
| 2022-11-30 | 5.720 | 5.840 | 5.700 | 5.760 | 3.785 | 32,041,548 |
| 2022-11-29 | 5.620 | 5.760 | 5.620 | 5.730 | 3.766 | 33,133,599 |
| 2022-11-28 | 5.630 | 5.670 | 5.500 | 5.650 | 3.713 | 31,465,518 |
| 2022-11-25 | 5.630 | 5.760 | 5.550 | 5.670 | 3.726 | 32,192,899 |
| 2022-11-24 | 5.540 | 5.610 | 5.530 | 5.590 | 3.674 | 26,706,381 |
| 2022-11-23 | 5.560 | 5.560 | 5.470 | 5.500 | 3.615 | 18,015,215 |
| 2022-11-22 | 5.460 | 5.560 | 5.400 | 5.500 | 3.615 | 25,733,675 |
| 2022-11-21 | 5.470 | 5.500 | 5.370 | 5.430 | 3.569 | 23,757,417 |
| 2022-11-18 | 5.550 | 5.570 | 5.480 | 5.500 | 3.615 | 20,925,788 |
| 2022-11-17 | 5.490 | 5.610 | 5.470 | 5.550 | 3.647 | 19,201,190 |
| 2022-11-16 | 5.560 | 5.610 | 5.480 | 5.510 | 3.621 | 24,400,833 |
| 2022-11-15 | 5.440 | 5.660 | 5.410 | 5.580 | 3.667 | 45,208,562 |
| 2022-11-14 | 5.450 | 5.500 | 5.400 | 5.420 | 3.562 | 22,236,410 |
| 2022-11-11 | 5.500 | 5.550 | 5.410 | 5.440 | 3.575 | 23,654,967 |
| 2022-11-10 | 5.400 | 5.450 | 5.350 | 5.410 | 3.555 | 14,701,598 |
| 2022-11-09 | 5.420 | 5.530 | 5.410 | 5.410 | 3.555 | 16,096,381 |
| 2022-11-08 | 5.420 | 5.480 | 5.400 | 5.460 | 3.588 | 21,016,993 |
| 2022-11-07 | 5.430 | 5.460 | 5.360 | 5.440 | 3.575 | 29,143,986 |
| 2022-11-04 | 5.460 | 5.490 | 5.390 | 5.430 | 3.569 | 28,237,694 |
| 2022-11-03 | 5.500 | 5.500 | 5.390 | 5.450 | 3.582 | 34,848,928 |
| 2022-11-02 | 5.420 | 5.590 | 5.360 | 5.510 | 3.621 | 56,766,682 |
| 2022-11-01 | 5.250 | 5.460 | 5.180 | 5.440 | 3.575 | 73,000,807 |
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.