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
2026-01-14	6.300	6.320	6.130	6.170	6.170	40,592,265
2026-01-13	6.190	6.330	6.190	6.280	6.280	42,734,129
2026-01-12	6.240	6.280	6.160	6.200	6.200	33,541,637
2026-01-09	6.200	6.330	6.110	6.300	6.300	43,402,229
2026-01-08	6.300	6.320	6.190	6.200	6.200	23,704,442
2026-01-07	6.280	6.370	6.230	6.320	6.320	28,676,464
2026-01-06	6.150	6.330	6.130	6.310	6.310	39,545,354
2026-01-05	6.120	6.210	6.070	6.150	6.150	37,117,070
2025-12-31	6.130	6.240	6.110	6.120	6.120	28,235,047
2025-12-30	6.140	6.150	6.070	6.130	6.130	21,320,791
2025-12-29	6.150	6.160	6.080	6.140	6.140	20,887,960
2025-12-26	6.170	6.210	6.130	6.150	6.150	20,429,500
2025-12-25	6.090	6.270	6.080	6.170	6.170	26,556,505
2025-12-24	6.030	6.110	6.030	6.090	6.090	20,316,500
2025-12-23	6.100	6.110	6.020	6.060	6.060	21,892,504
2025-12-22	6.130	6.160	6.060	6.080	6.080	20,764,361
2025-12-19	6.180	6.200	6.130	6.140	6.140	21,201,722
2025-12-18	6.150	6.210	6.100	6.180	6.180	19,068,736
2025-12-17	6.130	6.200	6.090	6.120	6.120	23,795,786
2025-12-16	6.150	6.230	6.100	6.150	6.150	22,384,260
2025-12-15	5.980	6.270	5.960	6.160	6.160	50,027,203
2025-12-12	5.940	6.030	5.880	5.970	5.970	46,453,457
2025-12-11	6.110	6.120	6.020	6.020	6.020	31,821,216
2025-12-10	6.120	6.150	6.060	6.090	6.090	24,432,941
2025-12-09	6.150	6.180	6.100	6.140	6.140	21,915,048
2025-12-08	6.250	6.270	6.170	6.170	6.170	26,406,520
2025-12-05	6.220	6.290	6.140	6.240	6.240	32,163,894
2025-12-04	6.350	6.370	6.190	6.210	6.210	28,695,750
2025-12-03	6.290	6.420	6.280	6.360	6.360	32,104,874
2025-12-02	6.200	6.290	6.150	6.280	6.280	50,650,629
2025-12-01	6.450	6.450	6.130	6.170	6.170	69,934,454
2025-11-28	6.430	6.490	6.370	6.460	6.460	22,290,740
2025-11-27	6.430	6.490	6.360	6.410	6.410	22,936,320
2025-11-26	6.540	6.610	6.360	6.420	6.420	46,576,905
2025-11-25	6.450	6.590	6.400	6.560	6.560	36,390,827
2025-11-24	6.440	6.490	6.360	6.430	6.430	34,434,607
2025-11-21	6.450	6.520	6.400	6.450	6.450	33,561,743
2025-11-20	6.380	6.480	6.360	6.450	6.450	23,203,602
2025-11-19	6.340	6.400	6.260	6.380	6.380	20,407,489
2025-11-18	6.330	6.440	6.320	6.360	6.360	24,353,260
2025-11-17	6.350	6.450	6.250	6.320	6.320	21,248,122
2025-11-14	6.400	6.500	6.350	6.360	6.360	24,331,406
2025-11-13	6.430	6.450	6.320	6.410	6.410	18,487,683
2025-11-12	6.380	6.470	6.360	6.410	6.410	22,913,491
2025-11-11	6.360	6.400	6.330	6.350	6.350	20,608,082
2025-11-10	6.170	6.410	6.150	6.390	6.390	41,208,578
2025-11-07	6.170	6.250	6.160	6.170	6.170	17,815,936
2025-11-06	6.220	6.230	6.160	6.180	6.180	19,507,557
2025-11-05	6.130	6.270	6.110	6.220	6.220	35,660,393
2025-11-04	6.060	6.180	6.050	6.130	6.130	25,072,579
2025-11-03	6.100	6.130	6.030	6.060	6.060	26,657,676
2025-10-31	5.970	6.160	5.900	6.100	6.100	50,302,974
2025-10-30	6.020	6.030	5.940	5.950	5.950	28,575,669
2025-10-29	6.080	6.110	5.970	6.020	6.020	37,951,560
2025-10-28	6.100	6.180	6.080	6.080	6.080	21,384,882
2025-10-27	6.050	6.140	6.020	6.110	6.110	36,792,496
2025-10-24	6.050	6.060	5.940	6.010	6.010	34,587,747
2025-10-23	6.010	6.120	5.980	6.050	6.050	42,422,672
2025-10-22	5.940	6.030	5.940	6.010	6.010	35,208,843
2025-10-21	5.850	5.980	5.830	5.950	5.950	44,494,298

← NewerPage 4 of 21 · 1,214 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.