NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.910 | 2.940 | 2.880 | 2.910 | 2.748 | 17,948,800 |
| 2024-04-24 | 2.910 | 2.940 | 2.870 | 2.910 | 2.748 | 20,611,800 |
| 2024-04-23 | 2.900 | 2.940 | 2.890 | 2.910 | 2.748 | 22,244,530 |
| 2024-04-22 | 2.800 | 2.910 | 2.800 | 2.900 | 2.739 | 39,749,642 |
| 2024-04-19 | 2.830 | 2.900 | 2.790 | 2.810 | 2.654 | 33,376,842 |
| 2024-04-18 | 2.840 | 2.850 | 2.790 | 2.830 | 2.672 | 23,283,680 |
| 2024-04-17 | 2.760 | 2.860 | 2.760 | 2.840 | 2.682 | 24,061,429 |
| 2024-04-16 | 2.870 | 2.870 | 2.730 | 2.730 | 2.578 | 35,603,944 |
| 2024-04-15 | 2.960 | 2.980 | 2.800 | 2.870 | 2.710 | 37,261,144 |
| 2024-04-12 | 3.000 | 3.050 | 2.970 | 2.980 | 2.814 | 23,138,000 |
| 2024-04-11 | 2.980 | 3.130 | 2.960 | 3.030 | 2.861 | 31,728,603 |
| 2024-04-10 | 3.020 | 3.020 | 2.960 | 2.990 | 2.824 | 23,391,694 |
| 2024-04-09 | 2.990 | 3.030 | 2.970 | 3.020 | 2.852 | 19,131,658 |
| 2024-04-08 | 3.080 | 3.080 | 2.990 | 2.990 | 2.824 | 28,862,295 |
| 2024-04-03 | 3.060 | 3.200 | 3.050 | 3.100 | 2.927 | 44,934,949 |
| 2024-04-02 | 3.080 | 3.090 | 3.050 | 3.070 | 2.899 | 20,489,285 |
| 2024-04-01 | 3.000 | 3.080 | 3.000 | 3.080 | 2.909 | 21,018,739 |
| 2024-03-29 | 3.020 | 3.040 | 2.980 | 3.000 | 2.833 | 9,773,200 |
| 2024-03-28 | 2.960 | 3.060 | 2.940 | 3.020 | 2.852 | 28,070,912 |
| 2024-03-27 | 3.090 | 3.100 | 2.940 | 2.960 | 2.795 | 35,182,530 |
| 2024-03-26 | 3.080 | 3.120 | 3.020 | 3.060 | 2.890 | 39,296,193 |
| 2024-03-25 | 3.260 | 3.270 | 3.120 | 3.120 | 2.946 | 31,007,371 |
| 2024-03-22 | 3.270 | 3.290 | 3.180 | 3.250 | 3.069 | 33,273,054 |
| 2024-03-21 | 3.290 | 3.320 | 3.250 | 3.280 | 3.097 | 26,076,252 |
| 2024-03-20 | 3.200 | 3.290 | 3.200 | 3.280 | 3.097 | 30,292,718 |
| 2024-03-19 | 3.240 | 3.290 | 3.210 | 3.210 | 3.031 | 31,980,507 |
| 2024-03-18 | 3.200 | 3.240 | 3.170 | 3.240 | 3.060 | 27,487,673 |
| 2024-03-15 | 3.150 | 3.190 | 3.120 | 3.190 | 3.012 | 23,209,600 |
| 2024-03-14 | 3.210 | 3.220 | 3.130 | 3.160 | 2.984 | 25,474,100 |
| 2024-03-13 | 3.230 | 3.250 | 3.160 | 3.210 | 3.031 | 30,581,456 |
| 2024-03-12 | 3.190 | 3.260 | 3.180 | 3.220 | 3.041 | 26,663,385 |
| 2024-03-11 | 3.150 | 3.190 | 3.130 | 3.190 | 3.012 | 22,192,461 |
| 2024-03-08 | 3.120 | 3.160 | 3.090 | 3.150 | 2.975 | 22,851,900 |
| 2024-03-07 | 3.170 | 3.200 | 3.110 | 3.120 | 2.946 | 25,143,100 |
| 2024-03-06 | 3.170 | 3.210 | 3.110 | 3.160 | 2.984 | 24,101,594 |
| 2024-03-05 | 3.200 | 3.200 | 3.150 | 3.160 | 2.984 | 29,077,600 |
| 2024-03-04 | 3.290 | 3.300 | 3.180 | 3.220 | 3.041 | 31,861,502 |
| 2024-03-01 | 3.240 | 3.290 | 3.210 | 3.290 | 3.107 | 34,819,003 |
| 2024-02-29 | 3.130 | 3.270 | 3.110 | 3.250 | 3.069 | 45,371,473 |
| 2024-02-28 | 3.310 | 3.370 | 3.140 | 3.140 | 2.965 | 54,788,289 |
| 2024-02-27 | 3.210 | 3.320 | 3.210 | 3.320 | 3.135 | 34,250,533 |
| 2024-02-26 | 3.220 | 3.290 | 3.190 | 3.240 | 3.060 | 35,392,638 |
| 2024-02-23 | 3.170 | 3.260 | 3.120 | 3.250 | 3.069 | 47,963,517 |
| 2024-02-22 | 3.120 | 3.180 | 3.100 | 3.160 | 2.984 | 26,132,255 |
| 2024-02-21 | 3.080 | 3.220 | 3.060 | 3.130 | 2.956 | 39,318,145 |
| 2024-02-20 | 3.110 | 3.120 | 3.070 | 3.110 | 2.937 | 24,461,757 |
| 2024-02-19 | 3.170 | 3.220 | 3.090 | 3.130 | 2.956 | 33,063,603 |
| 2024-02-08 | 3.020 | 3.200 | 3.010 | 3.150 | 2.975 | 41,869,715 |
| 2024-02-07 | 2.870 | 3.070 | 2.850 | 3.020 | 2.852 | 47,221,693 |
| 2024-02-06 | 2.640 | 2.930 | 2.590 | 2.870 | 2.710 | 38,680,794 |
| 2024-02-05 | 2.850 | 2.870 | 2.610 | 2.670 | 2.521 | 42,045,821 |
| 2024-02-02 | 3.020 | 3.070 | 2.770 | 2.880 | 2.720 | 42,038,437 |
| 2024-02-01 | 3.000 | 3.100 | 2.960 | 3.000 | 2.833 | 26,588,033 |
| 2024-01-31 | 3.100 | 3.180 | 3.050 | 3.050 | 2.880 | 32,085,006 |
| 2024-01-30 | 3.190 | 3.230 | 3.110 | 3.110 | 2.937 | 19,329,100 |
| 2024-01-29 | 3.330 | 3.350 | 3.210 | 3.210 | 3.031 | 28,606,426 |
| 2024-01-26 | 3.290 | 3.400 | 3.270 | 3.320 | 3.135 | 41,818,524 |
| 2024-01-25 | 3.190 | 3.420 | 3.150 | 3.340 | 3.154 | 58,607,941 |
| 2024-01-24 | 3.150 | 3.220 | 3.080 | 3.190 | 3.012 | 31,896,575 |
| 2024-01-23 | 3.080 | 3.130 | 3.020 | 3.120 | 2.946 | 24,713,530 |
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.