Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.070 | 5.100 | 5.050 | 5.060 | 3.325 | 14,856,277 |
| 2022-07-28 | 5.100 | 5.130 | 5.060 | 5.100 | 3.352 | 15,624,863 |
| 2022-07-27 | 5.030 | 5.110 | 5.010 | 5.090 | 3.345 | 17,285,695 |
| 2022-07-26 | 4.980 | 5.040 | 4.980 | 5.030 | 3.306 | 11,805,487 |
| 2022-07-25 | 5.020 | 5.080 | 4.970 | 5.000 | 3.286 | 14,012,390 |
| 2022-07-22 | 5.030 | 5.120 | 5.020 | 5.060 | 3.325 | 13,636,795 |
| 2022-07-21 | 5.070 | 5.090 | 5.020 | 5.020 | 3.299 | 12,682,720 |
| 2022-07-20 | 5.110 | 5.140 | 5.070 | 5.070 | 3.332 | 13,734,397 |
| 2022-07-19 | 5.060 | 5.140 | 5.040 | 5.130 | 3.371 | 19,580,667 |
| 2022-07-18 | 4.980 | 5.070 | 4.940 | 5.040 | 3.312 | 19,079,587 |
| 2022-07-15 | 5.050 | 5.080 | 4.940 | 4.940 | 3.247 | 15,888,307 |
| 2022-07-14 | 5.040 | 5.070 | 4.960 | 5.050 | 3.319 | 17,972,206 |
| 2022-07-13 | 5.000 | 5.040 | 4.980 | 5.010 | 3.293 | 13,345,452 |
| 2022-07-12 | 5.030 | 5.060 | 5.000 | 5.000 | 3.286 | 16,532,040 |
| 2022-07-11 | 5.050 | 5.090 | 5.010 | 5.030 | 3.306 | 14,774,088 |
| 2022-07-08 | 5.100 | 5.120 | 5.050 | 5.050 | 3.319 | 11,492,108 |
| 2022-07-07 | 5.090 | 5.130 | 5.060 | 5.060 | 3.325 | 17,121,791 |
| 2022-07-06 | 5.140 | 5.150 | 5.060 | 5.100 | 3.352 | 16,521,967 |
| 2022-07-05 | 5.160 | 5.200 | 5.090 | 5.150 | 3.385 | 20,180,085 |
| 2022-07-04 | 5.230 | 5.230 | 5.150 | 5.170 | 3.398 | 22,289,967 |
| 2022-07-01 | 5.130 | 5.290 | 5.120 | 5.240 | 3.444 | 31,193,493 |
| 2022-06-30 | 5.170 | 5.200 | 5.120 | 5.130 | 3.371 | 19,300,960 |
| 2022-06-29 | 5.200 | 5.240 | 5.140 | 5.160 | 3.391 | 15,797,654 |
| 2022-06-28 | 5.090 | 5.240 | 5.080 | 5.220 | 3.431 | 27,903,849 |
| 2022-06-27 | 5.220 | 5.220 | 5.090 | 5.100 | 3.352 | 24,388,429 |
| 2022-06-24 | 5.170 | 5.200 | 5.120 | 5.170 | 3.398 | 18,342,636 |
| 2022-06-23 | 5.050 | 5.170 | 5.000 | 5.160 | 3.391 | 25,507,101 |
| 2022-06-22 | 5.030 | 5.080 | 5.000 | 5.010 | 3.293 | 16,537,378 |
| 2022-06-21 | 5.080 | 5.090 | 5.010 | 5.060 | 3.325 | 19,328,772 |
| 2022-06-20 | 5.070 | 5.100 | 5.010 | 5.020 | 3.299 | 22,395,723 |
| 2022-06-17 | 5.090 | 5.120 | 5.010 | 5.080 | 3.339 | 26,218,585 |
| 2022-06-16 | 5.200 | 5.220 | 5.100 | 5.150 | 3.385 | 40,713,209 |
| 2022-06-15 | 5.180 | 5.320 | 5.130 | 5.200 | 3.417 | 62,088,850 |
| 2022-06-14 | 4.990 | 5.200 | 4.980 | 5.180 | 3.404 | 34,336,001 |
| 2022-06-13 | 5.000 | 5.080 | 4.960 | 5.030 | 3.306 | 26,056,195 |
| 2022-06-10 | 4.940 | 5.050 | 4.900 | 5.040 | 3.312 | 32,733,468 |
| 2022-06-09 | 4.930 | 5.020 | 4.920 | 4.960 | 3.260 | 24,430,036 |
| 2022-06-08 | 4.930 | 4.960 | 4.890 | 4.930 | 3.240 | 18,828,446 |
| 2022-06-07 | 4.970 | 5.000 | 4.910 | 4.950 | 3.253 | 26,055,377 |
| 2022-06-06 | 5.020 | 5.020 | 4.940 | 4.990 | 3.279 | 22,523,947 |
| 2022-06-02 | 4.920 | 5.030 | 4.900 | 5.010 | 3.293 | 24,616,933 |
| 2022-06-01 | 4.980 | 4.990 | 4.890 | 4.910 | 3.227 | 23,210,252 |
| 2022-05-31 | 4.840 | 5.000 | 4.820 | 4.960 | 3.260 | 36,743,750 |
| 2022-05-30 | 4.880 | 4.890 | 4.800 | 4.820 | 3.168 | 27,581,869 |
| 2022-05-27 | 5.250 | 5.260 | 5.170 | 5.200 | 3.187 | 24,232,999 |
| 2022-05-26 | 5.210 | 5.260 | 5.190 | 5.230 | 3.206 | 25,112,500 |
| 2022-05-25 | 5.120 | 5.200 | 5.120 | 5.190 | 3.181 | 20,671,340 |
| 2022-05-24 | 5.240 | 5.280 | 5.110 | 5.120 | 3.138 | 27,584,698 |
| 2022-05-23 | 5.240 | 5.250 | 5.210 | 5.240 | 3.212 | 16,794,015 |
| 2022-05-20 | 5.270 | 5.290 | 5.210 | 5.240 | 3.212 | 27,558,070 |
| 2022-05-19 | 5.070 | 5.340 | 5.060 | 5.300 | 3.249 | 46,025,683 |
| 2022-05-18 | 5.150 | 5.190 | 5.100 | 5.100 | 3.126 | 15,991,634 |
| 2022-05-17 | 5.150 | 5.210 | 5.100 | 5.150 | 3.157 | 22,435,163 |
| 2022-05-16 | 5.140 | 5.150 | 5.090 | 5.120 | 3.138 | 17,466,513 |
| 2022-05-13 | 5.170 | 5.190 | 5.110 | 5.160 | 3.163 | 17,225,040 |
| 2022-05-12 | 5.090 | 5.180 | 5.080 | 5.170 | 3.169 | 20,628,729 |
| 2022-05-11 | 5.190 | 5.210 | 5.110 | 5.110 | 3.132 | 26,600,595 |
| 2022-05-10 | 5.160 | 5.240 | 5.080 | 5.220 | 3.200 | 30,844,709 |
| 2022-05-09 | 5.110 | 5.190 | 5.090 | 5.180 | 3.175 | 26,355,627 |
| 2022-05-06 | 5.040 | 5.240 | 5.000 | 5.110 | 3.132 | 36,124,058 |
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.