Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.880 | 5.260 | 4.850 | 5.180 | 3.404 | 71,913,903 |
| 2022-10-28 | 4.910 | 4.910 | 4.800 | 4.800 | 3.155 | 14,441,044 |
| 2022-10-27 | 4.870 | 4.920 | 4.850 | 4.900 | 3.220 | 13,838,720 |
| 2022-10-26 | 4.830 | 4.900 | 4.830 | 4.850 | 3.187 | 13,079,785 |
| 2022-10-25 | 4.860 | 4.900 | 4.800 | 4.840 | 3.181 | 17,486,991 |
| 2022-10-24 | 4.950 | 5.000 | 4.840 | 4.860 | 3.194 | 17,334,380 |
| 2022-10-21 | 4.950 | 4.990 | 4.940 | 4.960 | 3.260 | 10,717,338 |
| 2022-10-20 | 4.970 | 4.990 | 4.920 | 4.930 | 3.240 | 12,219,149 |
| 2022-10-19 | 4.990 | 5.010 | 4.960 | 4.960 | 3.260 | 10,690,680 |
| 2022-10-18 | 5.020 | 5.040 | 4.990 | 5.010 | 3.293 | 10,642,409 |
| 2022-10-17 | 5.010 | 5.040 | 4.980 | 5.020 | 3.299 | 20,340,566 |
| 2022-10-14 | 5.000 | 5.070 | 4.990 | 5.030 | 3.306 | 14,651,681 |
| 2022-10-13 | 5.020 | 5.030 | 4.950 | 4.990 | 3.279 | 13,241,755 |
| 2022-10-12 | 4.920 | 5.040 | 4.890 | 5.030 | 3.306 | 16,398,739 |
| 2022-10-11 | 4.880 | 4.980 | 4.870 | 4.920 | 3.233 | 13,615,420 |
| 2022-10-10 | 4.860 | 4.930 | 4.830 | 4.890 | 3.214 | 19,872,440 |
| 2022-09-30 | 4.900 | 4.940 | 4.850 | 4.860 | 3.194 | 12,004,987 |
| 2022-09-29 | 4.940 | 5.000 | 4.850 | 4.890 | 3.214 | 19,780,132 |
| 2022-09-28 | 4.990 | 5.020 | 4.930 | 4.950 | 3.253 | 15,650,153 |
| 2022-09-27 | 4.950 | 4.990 | 4.910 | 4.960 | 3.260 | 12,828,236 |
| 2022-09-26 | 5.030 | 5.050 | 4.930 | 4.930 | 3.240 | 23,319,100 |
| 2022-09-23 | 5.030 | 5.110 | 5.010 | 5.050 | 3.319 | 14,577,344 |
| 2022-09-22 | 5.120 | 5.150 | 5.040 | 5.050 | 3.319 | 16,753,457 |
| 2022-09-21 | 5.160 | 5.170 | 5.080 | 5.140 | 3.378 | 13,522,835 |
| 2022-09-20 | 5.150 | 5.230 | 5.120 | 5.150 | 3.385 | 20,684,547 |
| 2022-09-19 | 5.070 | 5.150 | 5.030 | 5.130 | 3.371 | 22,834,138 |
| 2022-09-16 | 5.240 | 5.260 | 5.060 | 5.060 | 3.325 | 31,576,545 |
| 2022-09-15 | 5.240 | 5.310 | 5.200 | 5.220 | 3.431 | 22,526,863 |
| 2022-09-14 | 5.180 | 5.240 | 5.160 | 5.230 | 3.437 | 19,997,927 |
| 2022-09-13 | 5.260 | 5.300 | 5.220 | 5.230 | 3.437 | 23,345,140 |
| 2022-09-09 | 5.260 | 5.280 | 5.220 | 5.270 | 3.463 | 20,920,979 |
| 2022-09-08 | 5.240 | 5.270 | 5.190 | 5.240 | 3.444 | 20,668,258 |
| 2022-09-07 | 5.250 | 5.260 | 5.170 | 5.220 | 3.431 | 19,149,702 |
| 2022-09-06 | 5.270 | 5.280 | 5.200 | 5.260 | 3.457 | 23,981,084 |
| 2022-09-05 | 5.140 | 5.290 | 5.120 | 5.240 | 3.444 | 40,207,386 |
| 2022-09-02 | 5.180 | 5.180 | 5.100 | 5.130 | 3.371 | 20,720,406 |
| 2022-09-01 | 5.100 | 5.190 | 5.070 | 5.160 | 3.391 | 26,805,198 |
| 2022-08-31 | 5.120 | 5.170 | 5.080 | 5.090 | 3.345 | 23,170,796 |
| 2022-08-30 | 5.130 | 5.170 | 5.090 | 5.150 | 3.385 | 17,264,633 |
| 2022-08-29 | 5.000 | 5.150 | 5.000 | 5.140 | 3.378 | 23,195,342 |
| 2022-08-26 | 5.160 | 5.160 | 5.050 | 5.080 | 3.339 | 17,374,296 |
| 2022-08-25 | 5.050 | 5.170 | 5.030 | 5.150 | 3.385 | 25,389,918 |
| 2022-08-24 | 5.130 | 5.140 | 5.020 | 5.030 | 3.306 | 23,620,741 |
| 2022-08-23 | 5.090 | 5.140 | 5.060 | 5.110 | 3.358 | 17,908,770 |
| 2022-08-22 | 5.130 | 5.170 | 5.080 | 5.110 | 3.358 | 19,460,046 |
| 2022-08-19 | 5.110 | 5.210 | 5.110 | 5.130 | 3.371 | 25,847,596 |
| 2022-08-18 | 5.170 | 5.190 | 5.090 | 5.130 | 3.371 | 14,938,700 |
| 2022-08-17 | 5.150 | 5.190 | 5.120 | 5.180 | 3.404 | 18,735,248 |
| 2022-08-16 | 5.130 | 5.170 | 5.100 | 5.120 | 3.365 | 11,667,520 |
| 2022-08-15 | 5.120 | 5.160 | 5.080 | 5.140 | 3.378 | 21,086,357 |
| 2022-08-12 | 5.080 | 5.120 | 5.060 | 5.110 | 3.358 | 17,225,140 |
| 2022-08-11 | 5.000 | 5.090 | 4.990 | 5.090 | 3.345 | 21,825,144 |
| 2022-08-10 | 5.000 | 5.000 | 4.930 | 4.970 | 3.266 | 11,751,850 |
| 2022-08-09 | 5.000 | 5.050 | 4.940 | 5.010 | 3.293 | 17,710,471 |
| 2022-08-08 | 5.020 | 5.120 | 5.020 | 5.040 | 3.312 | 13,831,973 |
| 2022-08-05 | 4.920 | 5.030 | 4.900 | 5.010 | 3.293 | 12,747,320 |
| 2022-08-04 | 4.900 | 4.920 | 4.850 | 4.900 | 3.220 | 10,056,118 |
| 2022-08-03 | 4.910 | 4.980 | 4.880 | 4.880 | 3.207 | 14,114,248 |
| 2022-08-02 | 5.060 | 5.060 | 4.830 | 4.900 | 3.220 | 31,992,550 |
| 2022-08-01 | 5.080 | 5.100 | 5.020 | 5.080 | 3.339 | 13,198,894 |
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.