Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.910 | 5.110 | 4.890 | 5.100 | 3.126 | 28,764,544 |
| 2022-04-29 | 4.890 | 4.980 | 4.840 | 4.940 | 3.028 | 20,566,575 |
| 2022-04-28 | 4.850 | 4.910 | 4.790 | 4.860 | 2.979 | 21,877,503 |
| 2022-04-27 | 4.780 | 4.900 | 4.710 | 4.880 | 2.991 | 20,900,268 |
| 2022-04-26 | 4.980 | 4.990 | 4.770 | 4.770 | 2.924 | 26,178,349 |
| 2022-04-25 | 5.130 | 5.140 | 4.960 | 4.970 | 3.046 | 30,928,021 |
| 2022-04-22 | 5.070 | 5.170 | 5.040 | 5.160 | 3.163 | 30,006,321 |
| 2022-04-21 | 5.100 | 5.170 | 5.040 | 5.070 | 3.108 | 22,303,219 |
| 2022-04-20 | 5.160 | 5.170 | 5.100 | 5.110 | 3.132 | 13,349,064 |
| 2022-04-19 | 5.080 | 5.150 | 5.060 | 5.150 | 3.157 | 15,154,183 |
| 2022-04-18 | 5.090 | 5.130 | 5.040 | 5.110 | 3.132 | 17,091,807 |
| 2022-04-15 | 5.100 | 5.160 | 5.060 | 5.090 | 3.120 | 17,515,041 |
| 2022-04-14 | 5.090 | 5.140 | 5.070 | 5.090 | 3.120 | 15,814,250 |
| 2022-04-13 | 5.140 | 5.140 | 5.060 | 5.070 | 3.108 | 17,301,033 |
| 2022-04-12 | 5.020 | 5.180 | 4.990 | 5.170 | 3.169 | 28,877,065 |
| 2022-04-11 | 5.020 | 5.060 | 4.980 | 4.990 | 3.059 | 20,981,626 |
| 2022-04-08 | 4.930 | 5.060 | 4.920 | 5.030 | 3.083 | 17,467,349 |
| 2022-04-07 | 5.040 | 5.090 | 4.940 | 4.940 | 3.028 | 17,833,803 |
| 2022-04-06 | 4.970 | 5.060 | 4.950 | 5.040 | 3.089 | 20,167,550 |
| 2022-04-01 | 4.840 | 5.000 | 4.830 | 4.990 | 3.059 | 21,566,739 |
| 2022-03-31 | 4.820 | 4.890 | 4.790 | 4.860 | 2.979 | 14,269,638 |
| 2022-03-30 | 4.760 | 4.820 | 4.750 | 4.820 | 2.955 | 10,716,192 |
| 2022-03-29 | 4.800 | 4.830 | 4.740 | 4.750 | 2.912 | 11,100,320 |
| 2022-03-28 | 4.700 | 4.830 | 4.680 | 4.810 | 2.948 | 16,666,722 |
| 2022-03-25 | 4.760 | 4.780 | 4.710 | 4.710 | 2.887 | 12,406,940 |
| 2022-03-24 | 4.800 | 4.820 | 4.740 | 4.760 | 2.918 | 9,638,300 |
| 2022-03-23 | 4.830 | 4.840 | 4.770 | 4.810 | 2.948 | 10,573,246 |
| 2022-03-22 | 4.760 | 4.850 | 4.750 | 4.810 | 2.948 | 13,953,826 |
| 2022-03-21 | 4.820 | 4.830 | 4.730 | 4.780 | 2.930 | 15,735,309 |
| 2022-03-18 | 4.770 | 4.820 | 4.750 | 4.810 | 2.948 | 11,701,699 |
| 2022-03-17 | 4.800 | 4.840 | 4.760 | 4.770 | 2.924 | 15,286,208 |
| 2022-03-16 | 4.700 | 4.780 | 4.560 | 4.750 | 2.912 | 22,494,955 |
| 2022-03-15 | 4.900 | 4.900 | 4.610 | 4.630 | 2.838 | 27,296,449 |
| 2022-03-14 | 4.910 | 4.960 | 4.900 | 4.910 | 3.010 | 10,195,746 |
| 2022-03-11 | 4.890 | 4.960 | 4.810 | 4.950 | 3.034 | 17,811,116 |
| 2022-03-10 | 4.970 | 5.020 | 4.930 | 4.930 | 3.022 | 16,357,968 |
| 2022-03-09 | 5.020 | 5.070 | 4.820 | 4.920 | 3.016 | 24,576,253 |
| 2022-03-08 | 5.120 | 5.140 | 5.020 | 5.020 | 3.077 | 20,267,825 |
| 2022-03-07 | 5.180 | 5.200 | 5.120 | 5.130 | 3.145 | 18,166,166 |
| 2022-03-04 | 5.190 | 5.230 | 5.140 | 5.200 | 3.187 | 17,064,595 |
| 2022-03-03 | 5.160 | 5.210 | 5.150 | 5.190 | 3.181 | 19,731,822 |
| 2022-03-02 | 5.090 | 5.180 | 5.080 | 5.160 | 3.163 | 16,979,029 |
| 2022-03-01 | 5.120 | 5.130 | 5.080 | 5.110 | 3.132 | 19,406,084 |
| 2022-02-28 | 5.120 | 5.140 | 5.090 | 5.110 | 3.132 | 15,393,098 |
| 2022-02-25 | 5.120 | 5.140 | 5.090 | 5.110 | 3.132 | 14,615,797 |
| 2022-02-24 | 5.180 | 5.230 | 5.080 | 5.110 | 3.132 | 25,533,279 |
| 2022-02-23 | 5.140 | 5.220 | 5.090 | 5.210 | 3.194 | 23,143,855 |
| 2022-02-22 | 5.140 | 5.150 | 5.090 | 5.130 | 3.145 | 11,419,942 |
| 2022-02-21 | 5.150 | 5.170 | 5.130 | 5.160 | 3.163 | 13,933,885 |
| 2022-02-18 | 5.130 | 5.160 | 5.100 | 5.150 | 3.157 | 12,882,497 |
| 2022-02-17 | 5.110 | 5.160 | 5.090 | 5.130 | 3.145 | 15,721,290 |
| 2022-02-16 | 5.100 | 5.130 | 5.080 | 5.100 | 3.126 | 11,264,505 |
| 2022-02-15 | 5.090 | 5.110 | 5.070 | 5.080 | 3.114 | 11,357,952 |
| 2022-02-14 | 5.140 | 5.150 | 5.070 | 5.100 | 3.126 | 17,232,728 |
| 2022-02-11 | 5.140 | 5.170 | 5.120 | 5.140 | 3.151 | 14,686,067 |
| 2022-02-10 | 5.130 | 5.170 | 5.110 | 5.140 | 3.151 | 11,704,719 |
| 2022-02-09 | 5.100 | 5.160 | 5.080 | 5.140 | 3.151 | 20,891,320 |
| 2022-02-08 | 5.030 | 5.110 | 5.010 | 5.100 | 3.126 | 17,641,066 |
| 2022-02-07 | 4.970 | 5.040 | 4.950 | 5.020 | 3.077 | 18,022,664 |
| 2022-01-28 | 4.980 | 4.980 | 4.900 | 4.930 | 3.022 | 16,675,079 |
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.