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
2026-07-16	6.280	6.420	6.250	6.350	6.350	42,051,486
2026-07-15	6.160	6.290	6.140	6.290	6.290	27,968,100
2026-07-14	6.090	6.190	6.020	6.150	6.150	31,982,650
2026-07-13	5.940	6.110	5.890	6.080	6.080	32,194,377
2026-07-10	6.120	6.130	5.930	5.960	5.960	32,742,090
2026-07-09	6.070	6.140	6.040	6.110	6.110	20,251,600
2026-07-08	6.040	6.190	6.010	6.120	6.120	22,715,526
2026-07-07	6.170	6.220	5.960	6.060	6.060	35,951,955
2026-07-06	6.120	6.200	6.080	6.150	6.150	32,540,889
2026-07-03	6.060	6.150	6.030	6.140	6.140	27,097,931
2026-07-02	5.990	6.090	5.910	6.030	6.030	26,959,324
2026-07-01	5.770	6.010	5.680	6.000	6.000	44,026,609
2026-06-30	5.930	5.940	5.680	5.750	5.750	31,621,548
2026-06-29	5.870	5.990	5.720	5.940	5.940	34,593,153
2026-06-26	5.930	5.960	5.820	5.900	5.900	30,989,280
2026-06-25	5.950	6.120	5.910	5.930	5.930	33,489,873
2026-06-24	6.040	6.050	5.930	5.970	5.970	24,763,080
2026-06-23	6.100	6.160	6.020	6.030	6.030	38,427,125
2026-06-22	5.990	6.110	5.830	6.110	6.110	41,124,473
2026-06-18	6.450	6.470	6.020	6.050	6.050	76,261,205
2026-06-17	6.360	6.470	6.350	6.440	6.440	21,739,893
2026-06-16	6.450	6.450	6.300	6.390	6.390	31,263,610
2026-06-15	6.570	6.620	6.410	6.450	6.450	40,340,885
2026-06-12	6.590	6.750	6.530	6.680	6.510	33,134,665
2026-06-11	6.760	6.810	6.520	6.580	6.413	33,156,851
2026-06-10	6.540	6.800	6.470	6.770	6.598	37,321,887
2026-06-09	6.400	6.570	6.370	6.520	6.354	27,482,760
2026-06-08	6.400	6.470	6.330	6.390	6.227	28,773,967
2026-06-05	6.540	6.640	6.420	6.450	6.450	26,206,166
2026-06-04	6.510	6.610	6.440	6.530	6.530	24,119,145
2026-06-03	6.690	6.690	6.480	6.530	6.530	28,302,111
2026-06-02	6.500	6.680	6.460	6.660	6.660	46,651,743
2026-06-01	6.280	6.500	6.220	6.490	6.490	47,442,739
2026-05-29	6.240	6.300	6.200	6.250	6.250	27,687,670
2026-05-28	6.360	6.390	6.200	6.240	6.240	24,796,870
2026-05-27	6.340	6.390	6.240	6.360	6.360	25,931,980
2026-05-26	6.250	6.430	6.220	6.350	6.350	29,711,472
2026-05-25	6.280	6.300	6.160	6.240	6.240	52,142,235
2026-05-22	6.450	6.460	6.280	6.310	6.310	29,696,378
2026-05-21	6.580	6.660	6.390	6.400	6.400	31,383,449
2026-05-20	6.500	6.580	6.460	6.570	6.570	19,686,521
2026-05-19	6.470	6.590	6.430	6.510	6.510	26,125,922
2026-05-18	6.610	6.690	6.460	6.480	6.480	31,048,144
2026-05-15	6.750	6.820	6.620	6.640	6.640	34,442,197
2026-05-14	6.750	6.860	6.700	6.740	6.740	38,947,128
2026-05-13	6.590	6.800	6.570	6.770	6.770	44,381,778
2026-05-12	6.610	6.680	6.590	6.590	6.590	48,190,429
2026-05-11	6.750	6.750	6.540	6.620	6.620	56,262,303
2026-05-08	6.700	6.810	6.670	6.740	6.740	41,669,521
2026-05-07	6.700	6.740	6.590	6.730	6.730	52,101,176
2026-05-06	6.850	6.850	6.680	6.690	6.690	57,114,571
2026-04-30	6.940	6.960	6.780	6.900	6.900	32,237,800
2026-04-29	7.000	7.060	6.870	6.940	6.940	33,772,246
2026-04-28	6.810	7.000	6.810	7.000	7.000	30,492,225
2026-04-27	6.750	6.870	6.700	6.840	6.840	38,619,842
2026-04-24	7.070	7.090	6.570	6.850	6.850	74,815,722
2026-04-23	7.180	7.230	7.100	7.180	7.180	40,268,280
2026-04-22	7.010	7.210	6.990	7.170	7.170	36,792,650
2026-04-21	6.920	7.050	6.900	7.010	7.010	30,432,095
2026-04-20	6.920	6.950	6.860	6.910	6.910	23,550,299

← NewerPage 2 of 2 · 120 trading days

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.