Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.860 | 5.880 | 5.770 | 5.840 | 5.840 | 38,287,693 |
| 2025-10-17 | 5.790 | 5.950 | 5.790 | 5.890 | 5.890 | 51,570,571 |
| 2025-10-16 | 5.780 | 5.820 | 5.750 | 5.810 | 5.810 | 28,183,191 |
| 2025-10-15 | 5.790 | 5.840 | 5.750 | 5.780 | 5.780 | 40,194,061 |
| 2025-10-14 | 5.630 | 5.810 | 5.600 | 5.800 | 5.800 | 75,133,161 |
| 2025-10-13 | 5.550 | 5.700 | 5.520 | 5.640 | 5.640 | 39,851,542 |
| 2025-10-10 | 5.580 | 5.640 | 5.560 | 5.640 | 5.640 | 26,891,379 |
| 2025-10-09 | 5.640 | 5.670 | 5.540 | 5.600 | 5.600 | 42,454,120 |
| 2025-09-30 | 5.710 | 5.730 | 5.610 | 5.670 | 5.670 | 29,829,001 |
| 2025-09-29 | 5.680 | 5.740 | 5.620 | 5.740 | 5.740 | 50,708,426 |
| 2025-09-26 | 5.600 | 5.700 | 5.570 | 5.680 | 5.680 | 41,130,950 |
| 2025-09-25 | 5.570 | 5.650 | 5.510 | 5.600 | 5.600 | 36,283,378 |
| 2025-09-24 | 5.560 | 5.620 | 5.530 | 5.570 | 5.570 | 30,906,204 |
| 2025-09-23 | 5.500 | 5.600 | 5.440 | 5.580 | 5.580 | 37,241,153 |
| 2025-09-22 | 5.530 | 5.540 | 5.460 | 5.500 | 5.500 | 25,126,037 |
| 2025-09-19 | 5.570 | 5.590 | 5.500 | 5.530 | 5.530 | 23,410,680 |
| 2025-09-18 | 5.640 | 5.640 | 5.540 | 5.560 | 5.560 | 40,375,274 |
| 2025-09-17 | 5.560 | 5.680 | 5.530 | 5.640 | 5.640 | 48,006,443 |
| 2025-09-16 | 5.450 | 5.580 | 5.440 | 5.560 | 5.560 | 53,204,875 |
| 2025-09-15 | 5.500 | 5.520 | 5.400 | 5.440 | 5.440 | 49,863,523 |
| 2025-09-12 | 5.590 | 5.600 | 5.490 | 5.520 | 5.520 | 47,727,921 |
| 2025-09-11 | 5.570 | 5.600 | 5.540 | 5.580 | 5.580 | 40,579,614 |
| 2025-09-10 | 5.550 | 5.600 | 5.500 | 5.580 | 5.580 | 41,407,410 |
| 2025-09-09 | 5.500 | 5.590 | 5.480 | 5.560 | 5.560 | 48,820,433 |
| 2025-09-08 | 5.530 | 5.560 | 5.500 | 5.510 | 5.510 | 35,046,986 |
| 2025-09-05 | 5.590 | 5.590 | 5.510 | 5.530 | 5.530 | 40,979,400 |
| 2025-09-04 | 5.550 | 5.620 | 5.470 | 5.590 | 5.590 | 40,202,263 |
| 2025-09-03 | 5.620 | 5.660 | 5.530 | 5.530 | 5.530 | 33,843,371 |
| 2025-09-02 | 5.600 | 5.670 | 5.550 | 5.640 | 5.640 | 50,782,060 |
| 2025-09-01 | 5.700 | 5.710 | 5.580 | 5.600 | 5.600 | 61,179,870 |
| 2025-08-29 | 5.660 | 5.780 | 5.650 | 5.720 | 5.720 | 45,750,824 |
| 2025-08-28 | 5.650 | 5.670 | 5.570 | 5.660 | 5.660 | 41,372,037 |
| 2025-08-27 | 5.770 | 5.770 | 5.650 | 5.650 | 5.650 | 47,966,721 |
| 2025-08-26 | 5.780 | 5.780 | 5.740 | 5.770 | 5.770 | 32,681,036 |
| 2025-08-25 | 5.760 | 5.790 | 5.750 | 5.770 | 5.770 | 42,262,240 |
| 2025-08-22 | 5.800 | 5.810 | 5.710 | 5.770 | 5.770 | 48,104,009 |
| 2025-08-21 | 5.850 | 5.900 | 5.780 | 5.820 | 5.820 | 46,123,041 |
| 2025-08-20 | 5.660 | 5.840 | 5.640 | 5.840 | 5.840 | 77,755,704 |
| 2025-08-19 | 5.670 | 5.720 | 5.650 | 5.670 | 5.670 | 45,872,459 |
| 2025-08-18 | 5.840 | 5.850 | 5.660 | 5.670 | 5.670 | 102,087,735 |
| 2025-08-15 | 5.760 | 5.860 | 5.740 | 5.840 | 5.840 | 41,546,905 |
| 2025-08-14 | 5.860 | 5.900 | 5.740 | 5.770 | 5.770 | 65,217,773 |
| 2025-08-13 | 5.880 | 5.890 | 5.840 | 5.860 | 5.860 | 32,935,873 |
| 2025-08-12 | 5.860 | 5.900 | 5.850 | 5.870 | 5.870 | 32,485,387 |
| 2025-08-11 | 5.950 | 5.960 | 5.840 | 5.850 | 5.850 | 45,846,900 |
| 2025-08-08 | 5.920 | 5.980 | 5.900 | 5.960 | 5.960 | 27,135,585 |
| 2025-08-07 | 5.920 | 5.960 | 5.890 | 5.910 | 5.910 | 21,954,752 |
| 2025-08-06 | 6.010 | 6.010 | 5.900 | 5.930 | 5.930 | 28,988,449 |
| 2025-08-05 | 5.840 | 6.050 | 5.840 | 6.010 | 6.010 | 49,600,834 |
| 2025-08-04 | 5.770 | 5.900 | 5.760 | 5.820 | 5.820 | 31,580,653 |
| 2025-08-01 | 5.790 | 5.820 | 5.730 | 5.780 | 5.780 | 28,644,028 |
| 2025-07-31 | 5.850 | 5.880 | 5.730 | 5.780 | 5.780 | 36,372,704 |
| 2025-07-30 | 5.820 | 5.880 | 5.810 | 5.850 | 5.850 | 28,575,835 |
| 2025-07-29 | 5.900 | 5.920 | 5.800 | 5.830 | 5.830 | 40,370,469 |
| 2025-07-28 | 5.950 | 6.030 | 5.910 | 5.920 | 5.920 | 32,386,100 |
| 2025-07-25 | 6.040 | 6.050 | 5.930 | 5.950 | 5.950 | 27,427,860 |
| 2025-07-24 | 5.970 | 6.050 | 5.950 | 6.030 | 6.030 | 39,200,947 |
| 2025-07-23 | 5.920 | 6.040 | 5.910 | 5.960 | 5.960 | 53,392,757 |
| 2025-07-22 | 6.010 | 6.030 | 5.850 | 5.910 | 5.910 | 60,643,797 |
| 2025-07-21 | 6.040 | 6.070 | 5.980 | 6.010 | 6.010 | 27,670,988 |
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.