Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.010 | 5.020 | 4.950 | 4.950 | 3.034 | 18,482,100 |
| 2022-01-26 | 5.020 | 5.050 | 5.000 | 5.020 | 3.077 | 19,468,682 |
| 2022-01-25 | 5.150 | 5.160 | 5.000 | 5.010 | 3.071 | 21,292,516 |
| 2022-01-24 | 5.180 | 5.190 | 5.130 | 5.160 | 3.163 | 17,725,726 |
| 2022-01-21 | 5.210 | 5.230 | 5.160 | 5.190 | 3.181 | 19,141,824 |
| 2022-01-20 | 5.170 | 5.250 | 5.150 | 5.220 | 3.200 | 25,993,903 |
| 2022-01-19 | 5.170 | 5.180 | 5.150 | 5.170 | 3.169 | 14,603,050 |
| 2022-01-18 | 5.150 | 5.180 | 5.130 | 5.170 | 3.169 | 16,113,307 |
| 2022-01-17 | 5.150 | 5.180 | 5.140 | 5.150 | 3.157 | 13,502,930 |
| 2022-01-14 | 5.200 | 5.220 | 5.130 | 5.140 | 3.151 | 20,040,762 |
| 2022-01-13 | 5.220 | 5.250 | 5.200 | 5.210 | 3.194 | 14,453,002 |
| 2022-01-12 | 5.210 | 5.240 | 5.180 | 5.220 | 3.200 | 17,441,468 |
| 2022-01-11 | 5.200 | 5.260 | 5.200 | 5.210 | 3.194 | 24,839,666 |
| 2022-01-10 | 5.220 | 5.250 | 5.180 | 5.220 | 3.200 | 23,418,347 |
| 2022-01-07 | 5.160 | 5.220 | 5.150 | 5.200 | 3.187 | 22,950,657 |
| 2022-01-06 | 5.140 | 5.180 | 5.120 | 5.170 | 3.169 | 21,580,580 |
| 2022-01-05 | 5.150 | 5.170 | 5.120 | 5.150 | 3.157 | 24,029,161 |
| 2022-01-04 | 5.090 | 5.150 | 5.090 | 5.140 | 3.151 | 23,419,912 |
| 2021-12-31 | 5.090 | 5.100 | 5.070 | 5.090 | 3.120 | 15,538,541 |
| 2021-12-30 | 5.080 | 5.100 | 5.070 | 5.080 | 3.114 | 10,628,730 |
| 2021-12-29 | 5.090 | 5.100 | 5.070 | 5.080 | 3.114 | 12,295,430 |
| 2021-12-28 | 5.090 | 5.100 | 5.070 | 5.090 | 3.120 | 15,409,870 |
| 2021-12-27 | 5.100 | 5.120 | 5.080 | 5.090 | 3.120 | 16,367,460 |
| 2021-12-24 | 5.090 | 5.100 | 5.070 | 5.090 | 3.120 | 11,796,881 |
| 2021-12-23 | 5.130 | 5.130 | 5.070 | 5.100 | 3.126 | 20,495,260 |
| 2021-12-22 | 5.140 | 5.140 | 5.110 | 5.120 | 3.138 | 11,160,462 |
| 2021-12-21 | 5.090 | 5.150 | 5.070 | 5.140 | 3.151 | 19,138,480 |
| 2021-12-20 | 5.080 | 5.100 | 5.070 | 5.100 | 3.126 | 14,612,432 |
| 2021-12-17 | 5.080 | 5.090 | 5.070 | 5.070 | 3.108 | 10,804,304 |
| 2021-12-16 | 5.080 | 5.090 | 5.060 | 5.090 | 3.120 | 10,603,978 |
| 2021-12-15 | 5.080 | 5.100 | 5.060 | 5.080 | 3.114 | 18,091,318 |
| 2021-12-14 | 5.090 | 5.100 | 5.060 | 5.080 | 3.114 | 15,519,418 |
| 2021-12-13 | 5.130 | 5.140 | 5.090 | 5.090 | 3.120 | 25,543,971 |
| 2021-12-10 | 5.160 | 5.160 | 5.110 | 5.130 | 3.145 | 23,219,165 |
| 2021-12-09 | 5.120 | 5.170 | 5.100 | 5.160 | 3.163 | 25,460,206 |
| 2021-12-08 | 5.110 | 5.120 | 5.080 | 5.120 | 3.138 | 10,388,859 |
| 2021-12-07 | 5.130 | 5.130 | 5.080 | 5.110 | 3.132 | 13,444,711 |
| 2021-12-06 | 5.130 | 5.170 | 5.090 | 5.110 | 3.132 | 19,883,780 |
| 2021-12-03 | 5.110 | 5.130 | 5.090 | 5.120 | 3.138 | 12,621,700 |
| 2021-12-02 | 5.090 | 5.120 | 5.080 | 5.110 | 3.132 | 11,423,371 |
| 2021-12-01 | 5.080 | 5.110 | 5.070 | 5.110 | 3.132 | 11,052,808 |
| 2021-11-30 | 5.070 | 5.110 | 5.060 | 5.100 | 3.126 | 11,751,692 |
| 2021-11-29 | 5.050 | 5.070 | 5.040 | 5.070 | 3.108 | 10,064,216 |
| 2021-11-26 | 5.090 | 5.090 | 5.070 | 5.080 | 3.114 | 7,470,187 |
| 2021-11-25 | 5.100 | 5.110 | 5.080 | 5.090 | 3.120 | 10,199,700 |
| 2021-11-24 | 5.110 | 5.120 | 5.080 | 5.100 | 3.126 | 10,685,887 |
| 2021-11-23 | 5.090 | 5.120 | 5.080 | 5.110 | 3.132 | 13,434,842 |
| 2021-11-22 | 5.090 | 5.110 | 5.060 | 5.090 | 3.120 | 13,760,180 |
| 2021-11-19 | 5.070 | 5.100 | 5.050 | 5.100 | 3.126 | 14,243,180 |
| 2021-11-18 | 5.110 | 5.120 | 5.070 | 5.070 | 3.108 | 15,607,340 |
| 2021-11-17 | 5.100 | 5.120 | 5.100 | 5.110 | 3.132 | 14,017,287 |
| 2021-11-16 | 5.120 | 5.130 | 5.090 | 5.100 | 3.126 | 20,045,628 |
| 2021-11-15 | 5.150 | 5.150 | 5.090 | 5.120 | 3.138 | 24,163,188 |
| 2021-11-12 | 5.170 | 5.180 | 5.110 | 5.130 | 3.145 | 32,685,557 |
| 2021-11-11 | 5.210 | 5.240 | 5.160 | 5.190 | 3.181 | 84,976,843 |
| 2021-11-10 | 5.550 | 5.550 | 5.470 | 5.510 | 3.377 | 70,765,221 |
| 2021-11-09 | 5.660 | 5.690 | 5.510 | 5.560 | 3.408 | 74,700,274 |
| 2021-11-08 | 5.390 | 5.450 | 5.370 | 5.450 | 3.341 | 14,012,180 |
| 2021-11-05 | 5.380 | 5.420 | 5.370 | 5.410 | 3.316 | 15,435,138 |
| 2021-11-04 | 5.280 | 5.400 | 5.250 | 5.400 | 3.310 | 19,804,848 |
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.