Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.090 | 6.120 | 6.010 | 6.040 | 6.040 | 35,287,924 |
| 2025-07-17 | 6.130 | 6.170 | 6.070 | 6.100 | 6.100 | 30,050,681 |
| 2025-07-16 | 6.250 | 6.270 | 6.070 | 6.120 | 6.120 | 57,125,445 |
| 2025-07-15 | 6.310 | 6.390 | 6.200 | 6.260 | 6.260 | 32,165,780 |
| 2025-07-14 | 6.250 | 6.360 | 6.240 | 6.330 | 6.330 | 33,301,132 |
| 2025-07-11 | 6.290 | 6.340 | 6.250 | 6.250 | 6.250 | 29,946,052 |
| 2025-07-10 | 6.260 | 6.300 | 6.240 | 6.280 | 6.280 | 17,817,900 |
| 2025-07-09 | 6.200 | 6.320 | 6.180 | 6.270 | 6.270 | 30,683,211 |
| 2025-07-08 | 6.390 | 6.400 | 6.180 | 6.210 | 6.210 | 50,394,793 |
| 2025-07-07 | 6.260 | 6.420 | 6.250 | 6.400 | 6.400 | 40,855,774 |
| 2025-07-04 | 6.240 | 6.320 | 6.220 | 6.260 | 6.260 | 23,254,777 |
| 2025-07-03 | 6.360 | 6.390 | 6.230 | 6.250 | 6.250 | 31,396,476 |
| 2025-07-02 | 6.250 | 6.380 | 6.200 | 6.370 | 6.370 | 42,979,101 |
| 2025-07-01 | 6.060 | 6.350 | 6.040 | 6.240 | 6.240 | 57,063,446 |
| 2025-06-30 | 6.020 | 6.120 | 5.960 | 6.060 | 6.060 | 32,173,510 |
| 2025-06-27 | 6.160 | 6.210 | 6.010 | 6.020 | 6.020 | 49,738,720 |
| 2025-06-26 | 6.140 | 6.190 | 6.050 | 6.160 | 6.160 | 45,732,040 |
| 2025-06-25 | 6.070 | 6.160 | 6.040 | 6.160 | 6.160 | 34,143,014 |
| 2025-06-24 | 6.090 | 6.140 | 6.020 | 6.060 | 6.060 | 37,494,922 |
| 2025-06-23 | 6.120 | 6.140 | 6.040 | 6.080 | 6.080 | 33,825,819 |
| 2025-06-20 | 6.060 | 6.150 | 6.000 | 6.150 | 6.150 | 39,017,834 |
| 2025-06-19 | 6.130 | 6.170 | 6.020 | 6.060 | 6.060 | 27,996,079 |
| 2025-06-18 | 6.150 | 6.170 | 6.050 | 6.150 | 6.150 | 24,941,865 |
| 2025-06-17 | 6.140 | 6.200 | 6.020 | 6.130 | 6.130 | 48,770,892 |
| 2025-06-16 | 6.080 | 6.210 | 6.080 | 6.160 | 6.160 | 40,722,552 |
| 2025-06-13 | 6.020 | 6.170 | 5.990 | 6.090 | 6.090 | 53,051,657 |
| 2025-06-12 | 6.210 | 6.330 | 6.210 | 6.280 | 6.280 | 35,413,997 |
| 2025-06-11 | 6.250 | 6.360 | 6.120 | 6.230 | 6.230 | 69,994,341 |
| 2025-06-10 | 5.980 | 6.270 | 5.970 | 6.250 | 6.250 | 66,556,560 |
| 2025-06-09 | 5.970 | 6.010 | 5.890 | 5.980 | 5.980 | 34,692,047 |
| 2025-06-06 | 5.980 | 6.010 | 5.930 | 5.960 | 5.960 | 23,593,482 |
| 2025-06-05 | 5.930 | 5.990 | 5.880 | 5.980 | 5.980 | 34,215,571 |
| 2025-06-04 | 5.960 | 5.980 | 5.860 | 5.950 | 5.950 | 33,960,632 |
| 2025-06-03 | 5.970 | 6.000 | 5.860 | 5.950 | 5.950 | 34,063,376 |
| 2025-05-30 | 5.890 | 5.990 | 5.870 | 5.970 | 5.970 | 37,710,388 |
| 2025-05-29 | 5.890 | 5.910 | 5.820 | 5.890 | 5.890 | 28,177,377 |
| 2025-05-28 | 5.830 | 5.900 | 5.800 | 5.880 | 5.880 | 30,312,729 |
| 2025-05-27 | 5.830 | 5.870 | 5.760 | 5.840 | 5.840 | 38,071,949 |
| 2025-05-26 | 5.800 | 5.870 | 5.770 | 5.830 | 5.830 | 31,736,300 |
| 2025-05-23 | 5.860 | 5.880 | 5.790 | 5.800 | 5.800 | 35,178,650 |
| 2025-05-22 | 5.820 | 5.830 | 5.740 | 5.800 | 5.800 | 26,321,647 |
| 2025-05-21 | 5.740 | 5.850 | 5.730 | 5.810 | 5.810 | 28,881,691 |
| 2025-05-20 | 5.760 | 5.790 | 5.700 | 5.740 | 5.740 | 22,493,537 |
| 2025-05-19 | 5.710 | 5.790 | 5.710 | 5.750 | 5.750 | 38,332,579 |
| 2025-05-16 | 5.720 | 5.780 | 5.630 | 5.720 | 5.720 | 36,917,964 |
| 2025-05-15 | 5.680 | 5.900 | 5.680 | 5.750 | 5.750 | 70,894,795 |
| 2025-05-14 | 5.540 | 5.740 | 5.510 | 5.710 | 5.710 | 70,135,009 |
| 2025-05-13 | 5.500 | 5.570 | 5.440 | 5.560 | 5.560 | 37,470,877 |
| 2025-05-12 | 5.490 | 5.530 | 5.410 | 5.480 | 5.480 | 43,403,378 |
| 2025-05-09 | 5.310 | 5.580 | 5.300 | 5.500 | 5.500 | 99,531,022 |
| 2025-05-08 | 5.300 | 5.430 | 5.280 | 5.320 | 5.320 | 55,225,947 |
| 2025-05-07 | 5.700 | 5.880 | 5.340 | 5.370 | 5.370 | 92,883,244 |
| 2025-05-06 | 5.350 | 5.430 | 5.250 | 5.390 | 5.390 | 56,669,995 |
| 2025-04-30 | 5.390 | 5.410 | 5.320 | 5.330 | 5.330 | 33,995,878 |
| 2025-04-29 | 5.490 | 5.530 | 5.320 | 5.360 | 5.360 | 58,967,519 |
| 2025-04-28 | 5.350 | 5.540 | 5.280 | 5.500 | 5.500 | 106,536,195 |
| 2025-04-25 | 5.220 | 5.280 | 5.190 | 5.210 | 5.210 | 22,768,933 |
| 2025-04-24 | 5.140 | 5.240 | 5.130 | 5.220 | 5.220 | 33,596,892 |
| 2025-04-23 | 5.180 | 5.210 | 5.130 | 5.140 | 5.140 | 20,254,242 |
| 2025-04-22 | 5.120 | 5.190 | 5.120 | 5.170 | 5.170 | 28,753,446 |
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.