NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.290 | 3.300 | 3.060 | 3.100 | 2.927 | 34,883,753 |
| 2024-01-19 | 3.270 | 3.340 | 3.260 | 3.270 | 3.088 | 25,330,811 |
| 2024-01-18 | 3.230 | 3.300 | 3.180 | 3.290 | 3.107 | 41,254,900 |
| 2024-01-17 | 3.370 | 3.380 | 3.260 | 3.260 | 3.079 | 32,422,393 |
| 2024-01-16 | 3.460 | 3.480 | 3.330 | 3.390 | 3.201 | 47,568,761 |
| 2024-01-15 | 3.530 | 3.570 | 3.470 | 3.480 | 3.286 | 35,695,648 |
| 2024-01-12 | 3.570 | 3.610 | 3.540 | 3.540 | 3.343 | 33,394,668 |
| 2024-01-11 | 3.540 | 3.650 | 3.540 | 3.600 | 3.400 | 40,089,899 |
| 2024-01-10 | 3.550 | 3.630 | 3.450 | 3.580 | 3.381 | 44,781,553 |
| 2024-01-09 | 3.650 | 3.690 | 3.530 | 3.580 | 3.381 | 53,209,547 |
| 2024-01-08 | 3.770 | 3.790 | 3.640 | 3.650 | 3.447 | 65,706,248 |
| 2024-01-05 | 4.000 | 4.040 | 3.810 | 3.830 | 3.617 | 64,879,083 |
| 2024-01-04 | 3.990 | 4.050 | 3.940 | 4.020 | 3.796 | 73,256,002 |
| 2024-01-03 | 3.900 | 4.080 | 3.830 | 4.050 | 3.825 | 128,078,659 |
| 2024-01-02 | 3.880 | 3.990 | 3.850 | 3.940 | 3.721 | 71,745,970 |
| 2023-12-29 | 3.920 | 4.070 | 3.870 | 3.890 | 3.673 | 96,439,662 |
| 2023-12-28 | 3.880 | 4.040 | 3.830 | 3.960 | 3.740 | 106,884,654 |
| 2023-12-27 | 3.930 | 3.950 | 3.760 | 3.910 | 3.692 | 106,324,109 |
| 2023-12-26 | 4.080 | 4.100 | 3.890 | 3.950 | 3.730 | 138,263,361 |
| 2023-12-25 | 3.970 | 4.250 | 3.960 | 4.170 | 3.938 | 152,229,341 |
| 2023-12-22 | 4.130 | 4.370 | 4.000 | 4.040 | 3.815 | 258,191,694 |
| 2023-12-21 | 3.700 | 4.090 | 3.650 | 4.090 | 3.862 | 143,509,884 |
| 2023-12-20 | 3.790 | 3.870 | 3.700 | 3.720 | 3.513 | 85,259,205 |
| 2023-12-19 | 3.860 | 3.960 | 3.780 | 3.800 | 3.588 | 106,340,131 |
| 2023-12-18 | 3.800 | 4.090 | 3.670 | 3.980 | 3.758 | 177,036,914 |
| 2023-12-15 | 3.540 | 3.890 | 3.510 | 3.890 | 3.673 | 96,690,720 |
| 2023-12-14 | 3.530 | 3.620 | 3.520 | 3.540 | 3.343 | 27,857,329 |
| 2023-12-13 | 3.570 | 3.600 | 3.500 | 3.510 | 3.315 | 19,239,305 |
| 2023-12-12 | 3.570 | 3.610 | 3.540 | 3.580 | 3.381 | 21,545,963 |
| 2023-12-11 | 3.550 | 3.570 | 3.440 | 3.570 | 3.371 | 33,830,899 |
| 2023-12-08 | 3.610 | 3.650 | 3.520 | 3.600 | 3.400 | 43,089,700 |
| 2023-12-07 | 3.600 | 3.660 | 3.570 | 3.650 | 3.447 | 28,036,930 |
| 2023-12-06 | 3.540 | 3.630 | 3.480 | 3.610 | 3.409 | 30,814,035 |
| 2023-12-05 | 3.660 | 3.670 | 3.530 | 3.540 | 3.343 | 36,911,973 |
| 2023-12-04 | 3.650 | 3.700 | 3.610 | 3.690 | 3.485 | 34,660,000 |
| 2023-12-01 | 3.550 | 3.710 | 3.540 | 3.670 | 3.466 | 60,896,039 |
| 2023-11-30 | 3.570 | 3.630 | 3.530 | 3.550 | 3.352 | 18,665,900 |
| 2023-11-29 | 3.550 | 3.640 | 3.550 | 3.570 | 3.371 | 21,596,700 |
| 2023-11-28 | 3.550 | 3.580 | 3.510 | 3.550 | 3.352 | 14,929,086 |
| 2023-11-27 | 3.580 | 3.590 | 3.540 | 3.550 | 3.352 | 16,679,500 |
| 2023-11-24 | 3.620 | 3.650 | 3.580 | 3.580 | 3.381 | 17,702,700 |
| 2023-11-23 | 3.590 | 3.650 | 3.590 | 3.630 | 3.428 | 21,284,600 |
| 2023-11-22 | 3.620 | 3.650 | 3.610 | 3.610 | 3.409 | 18,820,900 |
| 2023-11-21 | 3.600 | 3.650 | 3.590 | 3.620 | 3.418 | 18,680,010 |
| 2023-11-20 | 3.570 | 3.610 | 3.510 | 3.610 | 3.409 | 18,696,526 |
| 2023-11-17 | 3.500 | 3.600 | 3.500 | 3.570 | 3.371 | 20,746,701 |
| 2023-11-16 | 3.480 | 3.520 | 3.470 | 3.500 | 3.305 | 14,138,803 |
| 2023-11-15 | 3.540 | 3.550 | 3.490 | 3.500 | 3.305 | 17,820,103 |
| 2023-11-14 | 3.520 | 3.560 | 3.500 | 3.510 | 3.315 | 13,474,900 |
| 2023-11-13 | 3.530 | 3.580 | 3.510 | 3.530 | 3.333 | 15,752,697 |
| 2023-11-10 | 3.530 | 3.540 | 3.490 | 3.500 | 3.305 | 15,272,000 |
| 2023-11-09 | 3.620 | 3.630 | 3.520 | 3.530 | 3.333 | 23,767,697 |
| 2023-11-08 | 3.570 | 3.660 | 3.560 | 3.630 | 3.428 | 30,200,177 |
| 2023-11-07 | 3.570 | 3.620 | 3.540 | 3.590 | 3.390 | 24,386,340 |
| 2023-11-06 | 3.470 | 3.590 | 3.460 | 3.590 | 3.390 | 31,844,801 |
| 2023-11-03 | 3.460 | 3.480 | 3.420 | 3.450 | 3.258 | 16,614,400 |
| 2023-11-02 | 3.470 | 3.500 | 3.450 | 3.460 | 3.267 | 19,577,197 |
| 2023-11-01 | 3.400 | 3.490 | 3.390 | 3.480 | 3.286 | 28,929,202 |
| 2023-10-31 | 3.400 | 3.420 | 3.360 | 3.410 | 3.220 | 19,106,393 |
| 2023-10-30 | 3.360 | 3.410 | 3.350 | 3.400 | 3.211 | 15,909,856 |
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.