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
2026-04-17	6.880	7.050	6.870	6.920	6.920	33,778,286
2026-04-16	6.930	6.940	6.760	6.900	6.900	41,644,147
2026-04-15	6.790	6.960	6.770	6.910	6.910	32,887,342
2026-04-14	6.750	6.830	6.710	6.800	6.800	27,379,100
2026-04-13	6.770	6.910	6.730	6.750	6.750	36,532,227
2026-04-10	6.790	6.820	6.700	6.770	6.770	28,165,740
2026-04-09	6.710	6.810	6.700	6.780	6.780	24,870,280
2026-04-08	6.630	6.760	6.540	6.760	6.760	36,815,239
2026-04-07	6.680	6.790	6.570	6.610	6.610	24,628,233
2026-04-03	6.710	6.810	6.680	6.700	6.700	26,275,812
2026-04-02	6.650	6.730	6.600	6.710	6.710	25,751,257
2026-04-01	6.710	6.740	6.590	6.630	6.630	33,587,980
2026-03-31	6.590	6.780	6.560	6.720	6.720	41,491,181
2026-03-30	6.420	6.610	6.420	6.570	6.570	29,888,898
2026-03-27	6.540	6.620	6.420	6.480	6.480	29,220,497
2026-03-26	6.480	6.620	6.460	6.550	6.550	32,979,680
2026-03-25	6.480	6.540	6.360	6.490	6.490	41,109,940
2026-03-24	6.420	6.570	6.410	6.540	6.540	35,581,950
2026-03-23	6.570	6.590	6.360	6.380	6.380	47,876,100
2026-03-20	6.540	6.690	6.490	6.640	6.640	37,678,958
2026-03-19	6.450	6.570	6.400	6.530	6.530	30,149,820
2026-03-18	6.600	6.600	6.410	6.480	6.480	28,675,647
2026-03-17	6.550	6.680	6.530	6.610	6.610	28,123,511
2026-03-16	6.500	6.580	6.450	6.570	6.570	27,780,282
2026-03-13	6.510	6.550	6.430	6.490	6.490	23,497,521
2026-03-12	6.350	6.520	6.350	6.500	6.500	31,000,556
2026-03-11	6.290	6.400	6.240	6.360	6.360	21,800,894
2026-03-10	6.300	6.320	6.210	6.280	6.280	24,411,797
2026-03-09	6.380	6.420	6.250	6.250	6.250	32,165,206
2026-03-06	6.310	6.440	6.310	6.420	6.420	20,890,793
2026-03-05	6.430	6.450	6.320	6.330	6.330	22,079,289
2026-03-04	6.380	6.460	6.350	6.410	6.410	29,805,165
2026-03-03	6.440	6.520	6.400	6.420	6.420	34,643,314
2026-03-02	6.420	6.550	6.380	6.460	6.460	32,543,874
2026-02-27	6.330	6.470	6.310	6.440	6.440	24,732,465
2026-02-26	6.310	6.340	6.270	6.310	6.310	22,202,100
2026-02-25	6.370	6.400	6.280	6.310	6.310	24,303,798
2026-02-24	6.380	6.420	6.350	6.380	6.380	18,079,894
2026-02-13	6.460	6.460	6.330	6.350	6.350	20,142,580
2026-02-12	6.440	6.480	6.370	6.420	6.420	21,553,012
2026-02-11	6.470	6.490	6.370	6.440	6.440	26,769,038
2026-02-10	6.460	6.510	6.400	6.470	6.470	17,974,300
2026-02-09	6.480	6.500	6.340	6.480	6.480	29,194,645
2026-02-06	6.430	6.530	6.410	6.460	6.460	29,477,804
2026-02-05	6.270	6.490	6.230	6.470	6.470	47,265,891
2026-02-04	6.170	6.320	6.160	6.230	6.230	32,367,486
2026-02-03	6.240	6.280	6.090	6.200	6.200	34,766,180
2026-02-02	6.370	6.440	6.170	6.170	6.170	49,723,886
2026-01-30	6.320	6.450	6.290	6.370	6.370	29,520,615
2026-01-29	6.200	6.390	6.160	6.340	6.340	45,542,566
2026-01-28	6.080	6.200	6.080	6.200	6.200	28,962,715
2026-01-27	6.120	6.120	6.060	6.100	6.100	19,969,671
2026-01-26	6.120	6.150	6.080	6.110	6.110	30,557,826
2026-01-23	6.210	6.230	6.110	6.130	6.130	23,057,553
2026-01-22	6.160	6.230	6.120	6.190	6.190	22,446,698
2026-01-21	6.170	6.240	6.110	6.160	6.160	27,023,766
2026-01-20	6.100	6.170	6.080	6.150	6.150	23,218,115
2026-01-19	6.050	6.150	6.040	6.100	6.100	18,863,506
2026-01-16	6.130	6.150	6.030	6.090	6.090	28,517,847
2026-01-15	6.150	6.170	6.080	6.110	6.110	22,044,510

← NewerPage 3 of 5 · 241 trading daysOlder →

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.