NanJi ECommerce Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.560	2.580	2.520	2.530	2.455	17,051,020
2024-07-23	2.620	2.650	2.580	2.580	2.504	15,669,882
2024-07-22	2.660	2.670	2.620	2.630	2.552	13,830,820
2024-07-19	2.670	2.690	2.640	2.670	2.591	17,018,700
2024-07-18	2.650	2.690	2.610	2.690	2.610	19,321,301
2024-07-17	2.650	2.680	2.640	2.660	2.581	16,081,089
2024-07-16	2.660	2.690	2.650	2.660	2.581	14,167,900
2024-07-15	2.680	2.690	2.640	2.670	2.591	17,857,360
2024-07-12	2.660	2.710	2.640	2.650	2.572	17,368,792
2024-07-11	2.590	2.680	2.580	2.670	2.591	29,730,943
2024-07-10	2.550	2.580	2.520	2.540	2.465	13,964,716
2024-07-09	2.570	2.590	2.500	2.560	2.484	22,065,639
2024-07-08	2.650	2.660	2.540	2.570	2.494	18,144,900
2024-07-05	2.590	2.660	2.560	2.650	2.572	17,522,700
2024-07-04	2.680	2.680	2.600	2.600	2.523	16,937,300
2024-07-03	2.640	2.690	2.630	2.670	2.591	17,920,900
2024-07-02	2.630	2.660	2.610	2.640	2.562	17,194,400
2024-07-01	2.610	2.630	2.560	2.620	2.542	15,854,600
2024-06-28	2.640	2.680	2.600	2.600	2.523	19,481,200
2024-06-27	2.650	2.690	2.640	2.640	2.562	23,147,080
2024-06-26	2.530	2.670	2.510	2.660	2.581	29,535,512
2024-06-25	2.520	2.550	2.500	2.520	2.445	16,834,600
2024-06-24	2.560	2.560	2.480	2.510	2.436	23,691,664
2024-06-21	2.600	2.620	2.570	2.580	2.504	15,115,592
2024-06-20	2.690	2.690	2.590	2.590	2.513	24,341,605
2024-06-19	2.730	2.740	2.680	2.680	2.601	16,989,412
2024-06-18	2.710	2.750	2.710	2.730	2.649	14,450,848
2024-06-17	2.720	2.750	2.700	2.720	2.639	14,688,258
2024-06-14	2.710	2.750	2.700	2.740	2.659	20,853,784
2024-06-13	2.760	2.760	2.710	2.720	2.639	18,822,800
2024-06-12	2.790	2.820	2.760	2.770	2.688	22,367,100
2024-06-11	2.730	2.760	2.700	2.740	2.659	15,329,100
2024-06-07	2.700	2.760	2.700	2.750	2.669	20,102,900
2024-06-06	2.770	2.790	2.660	2.680	2.601	33,174,700
2024-06-05	2.820	2.830	2.760	2.760	2.678	15,960,366
2024-06-04	2.820	2.840	2.780	2.820	2.736	17,039,000
2024-06-03	2.920	2.930	2.810	2.830	2.746	33,296,809
2024-05-31	2.890	2.960	2.870	2.920	2.834	25,934,895
2024-05-30	2.870	2.900	2.850	2.870	2.785	27,007,800
2024-05-29	2.940	3.050	2.900	2.980	2.814	36,960,603
2024-05-28	3.060	3.080	2.940	2.960	2.795	64,410,705
2024-05-27	3.050	3.200	3.030	3.130	2.956	91,878,399
2024-05-24	2.980	3.010	2.950	2.950	2.786	19,754,602
2024-05-23	3.060	3.060	2.980	2.980	2.814	26,020,300
2024-05-22	3.060	3.100	3.050	3.070	2.899	16,275,555
2024-05-21	3.080	3.120	3.050	3.060	2.890	19,925,600
2024-05-20	3.100	3.130	3.060	3.070	2.899	23,694,700
2024-05-17	3.080	3.140	3.060	3.110	2.937	27,826,694
2024-05-16	3.050	3.110	3.050	3.100	2.927	25,400,103
2024-05-15	3.050	3.090	3.030	3.040	2.871	14,638,500
2024-05-14	3.030	3.090	3.020	3.070	2.899	20,940,166
2024-05-13	3.050	3.060	2.990	3.020	2.852	25,189,229
2024-05-10	3.090	3.110	3.040	3.060	2.890	24,612,500
2024-05-09	3.050	3.100	3.040	3.080	2.909	17,017,451
2024-05-08	3.100	3.110	3.030	3.040	2.871	21,080,700
2024-05-07	3.100	3.120	3.080	3.110	2.937	19,218,949
2024-05-06	3.110	3.150	3.100	3.110	2.937	25,089,249
2024-04-30	3.090	3.110	3.040	3.070	2.899	26,247,754
2024-04-29	3.020	3.090	3.010	3.090	2.918	33,182,899
2024-04-26	2.940	3.010	2.940	3.010	2.842	28,581,202

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0600 CNY
2025-05-30	0.0400 CNY
2024-05-30	0.0800 CNY
2022-06-02	0.0800 CNY
2021-06-07	0.1667 CNY
2020-06-05	0.1240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.