Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.300 | 5.400 | 5.290 | 5.330 | 5.330 | 44,686,091 |
| 2024-10-22 | 5.330 | 5.350 | 5.270 | 5.300 | 5.300 | 40,255,629 |
| 2024-10-21 | 5.370 | 5.370 | 5.240 | 5.320 | 5.320 | 66,342,761 |
| 2024-10-18 | 5.300 | 5.450 | 5.270 | 5.360 | 5.360 | 79,824,810 |
| 2024-10-17 | 5.350 | 5.450 | 5.270 | 5.330 | 5.330 | 65,333,037 |
| 2024-10-16 | 5.170 | 5.470 | 5.130 | 5.310 | 5.310 | 91,243,100 |
| 2024-10-15 | 5.200 | 5.350 | 5.100 | 5.250 | 5.250 | 102,520,066 |
| 2024-10-14 | 5.190 | 5.340 | 5.100 | 5.240 | 5.240 | 108,643,597 |
| 2024-10-11 | 5.030 | 5.200 | 4.980 | 5.100 | 5.100 | 90,193,180 |
| 2024-10-10 | 5.000 | 5.150 | 4.880 | 5.060 | 5.060 | 111,611,947 |
| 2024-10-09 | 5.320 | 5.330 | 5.000 | 5.000 | 5.000 | 144,248,608 |
| 2024-10-08 | 5.910 | 5.920 | 5.310 | 5.550 | 5.550 | 205,203,231 |
| 2024-09-30 | 5.050 | 5.460 | 5.010 | 5.380 | 5.380 | 177,523,338 |
| 2024-09-27 | 5.020 | 5.090 | 4.890 | 4.970 | 4.970 | 66,807,658 |
| 2024-09-26 | 4.850 | 4.990 | 4.750 | 4.970 | 4.970 | 98,228,313 |
| 2024-09-25 | 4.810 | 5.040 | 4.810 | 4.900 | 4.900 | 118,328,945 |
| 2024-09-24 | 4.480 | 4.780 | 4.460 | 4.760 | 4.760 | 98,584,242 |
| 2024-09-23 | 4.320 | 4.520 | 4.310 | 4.470 | 4.470 | 62,812,827 |
| 2024-09-20 | 4.300 | 4.340 | 4.270 | 4.320 | 4.320 | 37,309,673 |
| 2024-09-19 | 4.370 | 4.380 | 4.280 | 4.310 | 4.310 | 37,000,661 |
| 2024-09-18 | 4.290 | 4.370 | 4.260 | 4.350 | 4.350 | 49,191,086 |
| 2024-09-13 | 4.270 | 4.340 | 4.250 | 4.290 | 4.290 | 45,652,897 |
| 2024-09-12 | 4.240 | 4.320 | 4.200 | 4.260 | 4.260 | 59,135,370 |
| 2024-09-11 | 4.450 | 4.470 | 4.260 | 4.280 | 4.280 | 64,320,189 |
| 2024-09-10 | 4.520 | 4.550 | 4.360 | 4.480 | 4.480 | 65,824,234 |
| 2024-09-09 | 4.480 | 4.550 | 4.410 | 4.550 | 4.550 | 49,417,426 |
| 2024-09-06 | 4.520 | 4.580 | 4.490 | 4.530 | 4.530 | 38,816,898 |
| 2024-09-05 | 4.510 | 4.560 | 4.450 | 4.510 | 4.510 | 33,321,707 |
| 2024-09-04 | 4.510 | 4.550 | 4.480 | 4.510 | 4.510 | 31,455,573 |
| 2024-09-03 | 4.540 | 4.570 | 4.480 | 4.520 | 4.520 | 42,793,605 |
| 2024-09-02 | 4.560 | 4.630 | 4.500 | 4.550 | 4.550 | 57,581,746 |
| 2024-08-30 | 4.530 | 4.640 | 4.490 | 4.580 | 4.580 | 54,870,084 |
| 2024-08-29 | 4.650 | 4.720 | 4.500 | 4.500 | 4.500 | 68,255,273 |
| 2024-08-28 | 4.610 | 4.690 | 4.610 | 4.670 | 4.670 | 31,599,903 |
| 2024-08-27 | 4.630 | 4.650 | 4.570 | 4.620 | 4.620 | 32,124,712 |
| 2024-08-26 | 4.640 | 4.660 | 4.560 | 4.640 | 4.640 | 34,996,302 |
| 2024-08-23 | 4.600 | 4.650 | 4.590 | 4.630 | 4.630 | 37,103,243 |
| 2024-08-22 | 4.600 | 4.690 | 4.590 | 4.620 | 4.620 | 44,288,953 |
| 2024-08-21 | 4.770 | 4.790 | 4.600 | 4.610 | 4.610 | 59,039,150 |
| 2024-08-20 | 4.910 | 4.920 | 4.760 | 4.780 | 4.780 | 54,981,184 |
| 2024-08-19 | 4.770 | 4.970 | 4.770 | 4.920 | 4.920 | 91,542,845 |
| 2024-08-16 | 4.780 | 4.810 | 4.660 | 4.710 | 4.710 | 51,910,042 |
| 2024-08-15 | 4.810 | 4.890 | 4.770 | 4.800 | 4.800 | 42,922,833 |
| 2024-08-14 | 4.830 | 4.850 | 4.790 | 4.800 | 4.800 | 25,161,101 |
| 2024-08-13 | 4.860 | 4.890 | 4.770 | 4.820 | 4.820 | 29,904,157 |
| 2024-08-12 | 4.820 | 4.870 | 4.810 | 4.850 | 4.850 | 20,721,382 |
| 2024-08-09 | 4.840 | 4.910 | 4.820 | 4.820 | 4.820 | 22,717,080 |
| 2024-08-08 | 4.830 | 4.880 | 4.760 | 4.840 | 4.840 | 31,430,558 |
| 2024-08-07 | 4.810 | 4.810 | 4.710 | 4.780 | 4.780 | 44,309,137 |
| 2024-08-06 | 4.910 | 4.930 | 4.740 | 4.760 | 4.760 | 44,296,792 |
| 2024-08-05 | 4.970 | 5.000 | 4.860 | 4.860 | 4.860 | 43,990,673 |
| 2024-08-02 | 5.050 | 5.060 | 4.990 | 4.990 | 4.990 | 31,824,848 |
| 2024-08-01 | 5.080 | 5.120 | 5.050 | 5.070 | 5.070 | 28,025,917 |
| 2024-07-31 | 5.030 | 5.150 | 5.010 | 5.080 | 5.080 | 40,794,650 |
| 2024-07-30 | 5.120 | 5.130 | 5.010 | 5.040 | 5.040 | 23,678,826 |
| 2024-07-29 | 5.020 | 5.140 | 4.990 | 5.130 | 5.130 | 30,565,118 |
| 2024-07-26 | 5.000 | 5.040 | 4.970 | 5.020 | 5.020 | 23,289,378 |
| 2024-07-25 | 5.020 | 5.040 | 4.940 | 5.020 | 5.020 | 32,089,420 |
| 2024-07-24 | 5.010 | 5.070 | 5.000 | 5.020 | 5.020 | 25,042,733 |
| 2024-07-23 | 5.040 | 5.090 | 4.980 | 5.030 | 5.030 | 30,243,332 |
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.