NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.310	3.380	3.290	3.370	3.182	19,215,730
2023-10-26	3.320	3.330	3.280	3.320	3.135	13,190,305
2023-10-25	3.310	3.350	3.300	3.340	3.154	18,352,700
2023-10-24	3.210	3.320	3.200	3.310	3.126	24,735,500
2023-10-23	3.270	3.290	3.170	3.180	3.003	16,300,779
2023-10-20	3.240	3.290	3.230	3.280	3.097	15,358,983
2023-10-19	3.270	3.320	3.240	3.250	3.069	18,256,100
2023-10-18	3.400	3.410	3.290	3.300	3.116	26,922,133
2023-10-17	3.410	3.450	3.390	3.430	3.239	14,019,928
2023-10-16	3.450	3.450	3.380	3.400	3.211	14,995,200
2023-10-13	3.540	3.540	3.440	3.450	3.258	20,271,600
2023-10-12	3.530	3.560	3.500	3.550	3.352	12,612,028
2023-10-11	3.530	3.540	3.500	3.510	3.315	12,777,306
2023-10-10	3.500	3.530	3.490	3.500	3.305	9,786,000
2023-10-09	3.560	3.570	3.490	3.500	3.305	17,256,166
2023-09-28	3.580	3.590	3.550	3.570	3.371	12,172,388
2023-09-27	3.520	3.600	3.490	3.570	3.371	17,522,797
2023-09-26	3.530	3.550	3.500	3.510	3.315	7,602,700
2023-09-25	3.540	3.580	3.530	3.540	3.343	11,291,640
2023-09-22	3.490	3.550	3.460	3.540	3.343	13,462,245
2023-09-21	3.530	3.560	3.490	3.490	3.296	14,230,990
2023-09-20	3.550	3.570	3.540	3.540	3.343	10,370,600
2023-09-19	3.650	3.650	3.550	3.570	3.371	17,012,750
2023-09-18	3.550	3.640	3.520	3.640	3.437	23,454,500
2023-09-15	3.550	3.590	3.530	3.550	3.352	14,753,066
2023-09-14	3.560	3.570	3.530	3.540	3.343	10,633,200
2023-09-13	3.620	3.630	3.540	3.560	3.362	16,886,800
2023-09-12	3.620	3.650	3.610	3.620	3.418	9,527,982
2023-09-11	3.630	3.650	3.600	3.640	3.437	12,418,500
2023-09-08	3.590	3.620	3.580	3.610	3.409	9,589,800
2023-09-07	3.650	3.670	3.590	3.590	3.390	14,516,144
2023-09-06	3.660	3.680	3.630	3.670	3.466	8,850,167
2023-09-05	3.700	3.710	3.650	3.660	3.456	11,325,300
2023-09-04	3.640	3.720	3.630	3.710	3.503	19,192,428
2023-09-01	3.630	3.660	3.620	3.640	3.437	9,569,500
2023-08-31	3.680	3.680	3.610	3.620	3.418	13,299,357
2023-08-30	3.680	3.700	3.640	3.670	3.466	17,726,582
2023-08-29	3.580	3.680	3.580	3.670	3.466	17,057,484
2023-08-28	3.720	3.760	3.590	3.600	3.400	29,625,700
2023-08-25	3.600	3.640	3.530	3.550	3.352	18,054,066
2023-08-24	3.600	3.660	3.580	3.610	3.409	14,842,443
2023-08-23	3.670	3.690	3.590	3.590	3.390	17,034,400
2023-08-22	3.720	3.740	3.650	3.690	3.485	22,553,883
2023-08-21	3.720	3.750	3.700	3.710	3.503	11,294,650
2023-08-18	3.780	3.830	3.700	3.720	3.513	18,003,163
2023-08-17	3.760	3.810	3.740	3.790	3.579	13,739,400
2023-08-16	3.780	3.840	3.760	3.780	3.570	12,197,000
2023-08-15	3.820	3.880	3.780	3.810	3.598	20,848,213
2023-08-14	3.800	3.830	3.760	3.820	3.607	13,893,126
2023-08-11	3.900	3.910	3.810	3.820	3.607	17,617,600
2023-08-10	3.900	3.930	3.880	3.900	3.683	12,873,900
2023-08-09	3.940	3.960	3.880	3.900	3.683	15,115,000
2023-08-08	3.980	3.980	3.930	3.950	3.730	14,489,303
2023-08-07	3.970	4.000	3.960	3.980	3.758	13,363,300
2023-08-04	4.010	4.050	3.990	4.000	3.777	21,504,182
2023-08-03	3.990	4.010	3.960	4.000	3.777	18,201,379
2023-08-02	3.980	4.080	3.950	4.020	3.796	30,918,997
2023-08-01	4.010	4.030	3.970	3.990	3.768	20,267,763
2023-07-31	3.940	4.040	3.930	4.030	3.806	36,928,363
2023-07-28	3.860	3.960	3.840	3.940	3.721	29,224,874

← NewerPage 13 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.