Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.200 | 5.280 | 5.170 | 5.260 | 5.260 | 47,564,013 |
| 2025-01-15 | 5.050 | 5.200 | 5.030 | 5.190 | 5.190 | 73,591,398 |
| 2025-01-14 | 4.970 | 5.070 | 4.960 | 5.060 | 5.060 | 42,818,349 |
| 2025-01-13 | 4.950 | 4.990 | 4.860 | 4.980 | 4.980 | 41,827,846 |
| 2025-01-10 | 5.080 | 5.090 | 4.980 | 4.980 | 4.980 | 47,217,766 |
| 2025-01-09 | 5.170 | 5.180 | 5.060 | 5.080 | 5.080 | 51,280,263 |
| 2025-01-08 | 5.080 | 5.210 | 5.040 | 5.190 | 5.190 | 62,520,825 |
| 2025-01-07 | 5.170 | 5.230 | 5.050 | 5.080 | 5.080 | 51,537,408 |
| 2025-01-06 | 5.160 | 5.210 | 5.110 | 5.180 | 5.180 | 50,393,235 |
| 2025-01-03 | 5.140 | 5.250 | 5.130 | 5.170 | 5.170 | 66,270,855 |
| 2025-01-02 | 5.220 | 5.280 | 5.080 | 5.140 | 5.140 | 62,948,823 |
| 2024-12-31 | 5.290 | 5.380 | 5.220 | 5.220 | 5.220 | 58,379,447 |
| 2024-12-30 | 5.210 | 5.320 | 5.190 | 5.300 | 5.300 | 59,731,784 |
| 2024-12-27 | 5.230 | 5.250 | 5.190 | 5.210 | 5.210 | 36,264,092 |
| 2024-12-26 | 5.210 | 5.250 | 5.190 | 5.230 | 5.230 | 43,273,149 |
| 2024-12-25 | 5.190 | 5.220 | 5.150 | 5.200 | 5.200 | 37,808,186 |
| 2024-12-24 | 5.130 | 5.200 | 5.120 | 5.200 | 5.200 | 46,933,920 |
| 2024-12-23 | 5.060 | 5.170 | 5.050 | 5.130 | 5.130 | 62,052,067 |
| 2024-12-20 | 5.110 | 5.130 | 5.060 | 5.060 | 5.060 | 40,663,700 |
| 2024-12-19 | 5.080 | 5.140 | 5.070 | 5.120 | 5.120 | 40,199,853 |
| 2024-12-18 | 5.150 | 5.210 | 5.100 | 5.100 | 5.100 | 65,031,366 |
| 2024-12-17 | 5.080 | 5.170 | 5.080 | 5.130 | 5.130 | 74,298,779 |
| 2024-12-16 | 5.060 | 5.150 | 5.030 | 5.080 | 5.080 | 77,549,986 |
| 2024-12-13 | 5.120 | 5.130 | 5.040 | 5.050 | 5.050 | 101,107,227 |
| 2024-12-12 | 5.150 | 5.160 | 5.100 | 5.130 | 5.130 | 58,144,808 |
| 2024-12-11 | 5.180 | 5.230 | 5.130 | 5.140 | 5.140 | 42,987,423 |
| 2024-12-10 | 5.330 | 5.330 | 5.160 | 5.180 | 5.180 | 53,508,479 |
| 2024-12-09 | 5.220 | 5.250 | 5.160 | 5.200 | 5.200 | 33,026,494 |
| 2024-12-06 | 5.130 | 5.220 | 5.130 | 5.210 | 5.210 | 47,782,277 |
| 2024-12-05 | 5.190 | 5.220 | 5.110 | 5.150 | 5.150 | 35,224,293 |
| 2024-12-04 | 5.140 | 5.220 | 5.110 | 5.190 | 5.190 | 49,837,893 |
| 2024-12-03 | 5.140 | 5.160 | 5.070 | 5.150 | 5.150 | 38,387,197 |
| 2024-12-02 | 5.110 | 5.170 | 5.090 | 5.140 | 5.140 | 38,697,133 |
| 2024-11-29 | 5.050 | 5.150 | 5.030 | 5.110 | 5.110 | 40,716,039 |
| 2024-11-28 | 5.040 | 5.100 | 5.020 | 5.060 | 5.060 | 30,293,950 |
| 2024-11-27 | 4.990 | 5.040 | 4.890 | 5.040 | 5.040 | 38,168,800 |
| 2024-11-26 | 4.960 | 5.020 | 4.940 | 4.970 | 4.970 | 29,855,729 |
| 2024-11-25 | 4.960 | 4.970 | 4.900 | 4.960 | 4.960 | 41,437,251 |
| 2024-11-22 | 5.120 | 5.130 | 4.940 | 4.950 | 4.950 | 63,601,533 |
| 2024-11-21 | 5.130 | 5.160 | 5.090 | 5.120 | 5.120 | 35,661,730 |
| 2024-11-20 | 5.100 | 5.180 | 5.070 | 5.150 | 5.150 | 47,698,578 |
| 2024-11-19 | 5.070 | 5.150 | 5.030 | 5.110 | 5.110 | 49,955,509 |
| 2024-11-18 | 5.080 | 5.170 | 5.030 | 5.040 | 5.040 | 61,660,882 |
| 2024-11-15 | 5.120 | 5.190 | 5.030 | 5.040 | 5.040 | 70,922,873 |
| 2024-11-14 | 5.190 | 5.250 | 5.110 | 5.120 | 5.120 | 42,966,422 |
| 2024-11-13 | 5.220 | 5.220 | 5.130 | 5.190 | 5.190 | 42,735,705 |
| 2024-11-12 | 5.300 | 5.320 | 5.200 | 5.220 | 5.220 | 66,482,763 |
| 2024-11-11 | 5.340 | 5.400 | 5.250 | 5.290 | 5.290 | 71,429,121 |
| 2024-11-08 | 5.510 | 5.540 | 5.350 | 5.380 | 5.380 | 91,830,360 |
| 2024-11-07 | 5.290 | 5.560 | 5.260 | 5.510 | 5.510 | 101,547,683 |
| 2024-11-06 | 5.450 | 5.480 | 5.260 | 5.340 | 5.340 | 88,569,790 |
| 2024-11-05 | 5.240 | 5.440 | 5.210 | 5.420 | 5.420 | 103,092,877 |
| 2024-11-04 | 5.080 | 5.220 | 5.050 | 5.220 | 5.220 | 90,380,954 |
| 2024-11-01 | 5.140 | 5.150 | 5.030 | 5.060 | 5.060 | 61,815,277 |
| 2024-10-31 | 5.000 | 5.220 | 4.960 | 5.150 | 5.150 | 76,291,505 |
| 2024-10-30 | 5.080 | 5.120 | 4.950 | 5.000 | 5.000 | 62,748,421 |
| 2024-10-29 | 5.280 | 5.320 | 5.080 | 5.090 | 5.090 | 87,026,688 |
| 2024-10-28 | 5.240 | 5.300 | 5.200 | 5.280 | 5.280 | 42,634,378 |
| 2024-10-25 | 5.330 | 5.370 | 5.260 | 5.270 | 5.270 | 42,938,631 |
| 2024-10-24 | 5.310 | 5.390 | 5.300 | 5.360 | 5.360 | 35,244,150 |
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.