Jiangsu Financial Leasing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-21 | 5.190 | 5.220 | 5.120 | 5.120 | 5.120 | 31,525,000 |
| 2025-04-18 | 5.110 | 5.200 | 5.110 | 5.190 | 5.190 | 23,619,472 |
| 2025-04-17 | 5.170 | 5.180 | 5.110 | 5.110 | 5.110 | 25,133,261 |
| 2025-04-16 | 5.120 | 5.190 | 5.100 | 5.180 | 5.180 | 32,439,507 |
| 2025-04-15 | 5.120 | 5.140 | 5.080 | 5.130 | 5.130 | 20,962,375 |
| 2025-04-14 | 5.050 | 5.120 | 5.040 | 5.110 | 5.110 | 32,090,948 |
| 2025-04-11 | 5.070 | 5.080 | 5.020 | 5.030 | 5.030 | 26,982,056 |
| 2025-04-10 | 5.080 | 5.110 | 5.050 | 5.070 | 5.070 | 36,026,564 |
| 2025-04-09 | 5.040 | 5.090 | 4.940 | 5.070 | 5.070 | 50,435,716 |
| 2025-04-08 | 5.050 | 5.120 | 5.020 | 5.050 | 5.050 | 57,608,497 |
| 2025-04-07 | 5.180 | 5.250 | 4.960 | 5.050 | 5.050 | 83,997,755 |
| 2025-04-03 | 5.330 | 5.370 | 5.280 | 5.330 | 5.330 | 29,399,721 |
| 2025-04-02 | 5.280 | 5.380 | 5.260 | 5.360 | 5.360 | 47,929,469 |
| 2025-04-01 | 5.260 | 5.290 | 5.200 | 5.280 | 5.280 | 55,799,779 |
| 2025-03-31 | 5.260 | 5.320 | 5.240 | 5.260 | 5.260 | 43,279,328 |
| 2025-03-28 | 5.250 | 5.300 | 5.220 | 5.280 | 5.280 | 41,003,479 |
| 2025-03-27 | 5.220 | 5.270 | 5.210 | 5.250 | 5.250 | 34,599,064 |
| 2025-03-26 | 5.240 | 5.260 | 5.180 | 5.220 | 5.220 | 42,087,728 |
| 2025-03-25 | 5.170 | 5.280 | 5.170 | 5.260 | 5.260 | 65,259,905 |
| 2025-03-24 | 5.100 | 5.240 | 5.100 | 5.190 | 5.190 | 71,326,276 |
| 2025-03-21 | 5.020 | 5.130 | 5.020 | 5.110 | 5.110 | 65,464,850 |
| 2025-03-20 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 24,173,612 |
| 2025-03-19 | 5.000 | 5.050 | 4.990 | 5.050 | 5.050 | 38,719,776 |
| 2025-03-18 | 4.990 | 5.010 | 4.960 | 5.000 | 5.000 | 31,570,004 |
| 2025-03-17 | 4.990 | 5.010 | 4.960 | 4.980 | 4.980 | 40,551,856 |
| 2025-03-14 | 4.940 | 5.020 | 4.930 | 4.990 | 4.990 | 48,978,604 |
| 2025-03-13 | 4.950 | 4.960 | 4.910 | 4.930 | 4.930 | 30,642,670 |
| 2025-03-12 | 4.940 | 4.990 | 4.930 | 4.950 | 4.950 | 34,655,570 |
| 2025-03-11 | 4.850 | 4.960 | 4.830 | 4.950 | 4.950 | 42,120,482 |
| 2025-03-10 | 4.880 | 4.900 | 4.830 | 4.870 | 4.870 | 27,645,458 |
| 2025-03-07 | 4.950 | 4.960 | 4.870 | 4.880 | 4.880 | 38,501,843 |
| 2025-03-06 | 4.940 | 4.980 | 4.910 | 4.960 | 4.960 | 42,324,221 |
| 2025-03-05 | 4.910 | 4.940 | 4.850 | 4.930 | 4.930 | 34,250,347 |
| 2025-03-04 | 4.900 | 4.920 | 4.880 | 4.910 | 4.910 | 29,717,558 |
| 2025-03-03 | 4.930 | 4.950 | 4.900 | 4.910 | 4.910 | 31,384,895 |
| 2025-02-28 | 4.980 | 5.000 | 4.920 | 4.930 | 4.930 | 31,753,309 |
| 2025-02-27 | 5.010 | 5.050 | 4.960 | 4.980 | 4.980 | 34,296,753 |
| 2025-02-26 | 4.930 | 5.010 | 4.910 | 5.010 | 5.010 | 42,140,225 |
| 2025-02-25 | 4.990 | 5.000 | 4.900 | 4.910 | 4.910 | 45,503,439 |
| 2025-02-24 | 4.990 | 5.030 | 4.980 | 5.010 | 5.010 | 40,762,322 |
| 2025-02-21 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 54,873,925 |
| 2025-02-20 | 5.040 | 5.050 | 5.010 | 5.020 | 5.020 | 24,322,821 |
| 2025-02-19 | 5.070 | 5.080 | 5.020 | 5.040 | 5.040 | 40,660,838 |
| 2025-02-18 | 5.100 | 5.130 | 5.060 | 5.070 | 5.070 | 34,624,755 |
| 2025-02-17 | 5.130 | 5.140 | 5.080 | 5.100 | 5.100 | 40,643,419 |
| 2025-02-14 | 5.150 | 5.170 | 5.100 | 5.130 | 5.130 | 30,099,243 |
| 2025-02-13 | 5.160 | 5.200 | 5.120 | 5.150 | 5.150 | 39,947,333 |
| 2025-02-12 | 5.150 | 5.170 | 5.100 | 5.170 | 5.170 | 34,396,785 |
| 2025-02-11 | 5.150 | 5.200 | 5.130 | 5.150 | 5.150 | 36,405,060 |
| 2025-02-10 | 5.140 | 5.170 | 5.110 | 5.150 | 5.150 | 41,292,254 |
| 2025-02-07 | 5.150 | 5.190 | 5.120 | 5.140 | 5.140 | 55,252,593 |
| 2025-02-06 | 5.180 | 5.220 | 5.130 | 5.140 | 5.140 | 40,235,460 |
| 2025-02-05 | 5.300 | 5.300 | 5.130 | 5.160 | 5.160 | 40,735,546 |
| 2025-01-27 | 5.270 | 5.320 | 5.240 | 5.280 | 5.280 | 38,357,339 |
| 2025-01-24 | 5.200 | 5.310 | 5.140 | 5.270 | 5.270 | 56,195,387 |
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.