NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.910	3.930	3.850	3.870	3.655	22,213,304
2023-07-26	3.880	3.920	3.850	3.910	3.692	22,161,630
2023-07-25	3.880	3.930	3.870	3.890	3.673	22,245,605
2023-07-24	3.920	3.920	3.840	3.850	3.636	25,256,609
2023-07-21	3.950	3.970	3.870	3.930	3.711	45,542,214
2023-07-20	3.850	4.170	3.850	3.990	3.768	93,786,856
2023-07-19	3.740	3.820	3.740	3.810	3.598	15,736,960
2023-07-18	3.750	3.760	3.720	3.750	3.541	9,870,933
2023-07-17	3.740	3.760	3.720	3.730	3.522	11,231,624
2023-07-14	3.830	3.830	3.770	3.770	3.560	15,005,400
2023-07-13	3.730	3.850	3.720	3.820	3.607	30,329,940
2023-07-12	3.760	3.780	3.690	3.700	3.494	16,514,900
2023-07-11	3.770	3.780	3.740	3.770	3.560	11,030,837
2023-07-10	3.770	3.800	3.760	3.780	3.570	9,945,171
2023-07-07	3.750	3.790	3.720	3.770	3.560	12,981,887
2023-07-06	3.780	3.810	3.750	3.760	3.551	14,345,611
2023-07-05	3.840	3.850	3.770	3.780	3.570	21,702,400
2023-07-04	3.840	3.850	3.810	3.850	3.636	11,371,838
2023-07-03	3.830	3.860	3.780	3.830	3.617	16,716,870
2023-06-30	3.690	3.840	3.680	3.830	3.617	25,377,750
2023-06-29	3.700	3.740	3.690	3.700	3.494	11,291,110
2023-06-28	3.770	3.780	3.660	3.710	3.503	17,881,905
2023-06-27	3.650	3.810	3.640	3.780	3.570	24,426,010
2023-06-26	3.730	3.760	3.650	3.670	3.466	25,167,607
2023-06-21	3.880	3.890	3.760	3.770	3.560	34,851,358
2023-06-20	3.980	3.980	3.900	3.900	3.683	26,543,886
2023-06-19	4.070	4.080	3.980	3.980	3.758	26,672,312
2023-06-16	4.110	4.150	4.070	4.080	3.853	21,936,206
2023-06-15	4.100	4.120	4.060	4.120	3.891	16,812,989
2023-06-14	4.130	4.150	4.100	4.110	3.881	14,800,472
2023-06-13	4.090	4.130	4.070	4.120	3.891	19,921,712
2023-06-12	4.010	4.120	3.980	4.090	3.862	28,646,161
2023-06-09	4.060	4.080	4.000	4.020	3.796	38,012,841
2023-06-08	4.110	4.120	4.030	4.060	3.834	20,840,492
2023-06-07	4.080	4.150	4.050	4.120	3.891	19,605,779
2023-06-06	4.140	4.150	4.050	4.060	3.834	19,907,359
2023-06-05	4.130	4.150	4.090	4.140	3.910	15,790,827
2023-06-02	4.100	4.170	4.090	4.140	3.910	24,369,549
2023-06-01	3.990	4.100	3.970	4.080	3.853	24,981,449
2023-05-31	3.990	4.040	3.980	3.990	3.768	14,721,232
2023-05-30	3.980	4.020	3.890	4.010	3.787	30,924,696
2023-05-29	4.080	4.100	3.990	4.000	3.777	26,017,718
2023-05-26	4.080	4.100	4.030	4.080	3.853	15,491,347
2023-05-25	4.140	4.160	4.050	4.090	3.862	24,935,972
2023-05-24	4.160	4.190	4.130	4.160	3.928	15,761,405
2023-05-23	4.180	4.230	4.130	4.190	3.957	22,561,224
2023-05-22	4.190	4.200	4.150	4.170	3.938	18,018,944
2023-05-19	4.200	4.220	4.160	4.190	3.957	18,566,617
2023-05-18	4.230	4.270	4.190	4.230	3.994	21,867,978
2023-05-17	4.200	4.300	4.150	4.240	4.004	26,902,305
2023-05-16	4.340	4.340	4.210	4.220	3.985	36,606,915
2023-05-15	4.410	4.440	4.270	4.350	4.108	33,605,430
2023-05-12	4.470	4.580	4.420	4.420	4.174	29,747,473
2023-05-11	4.370	4.500	4.360	4.470	4.221	42,624,082
2023-05-10	4.360	4.410	4.330	4.370	4.127	28,341,847
2023-05-09	4.400	4.510	4.340	4.360	4.117	41,913,944
2023-05-08	4.400	4.410	4.340	4.400	4.155	20,733,708
2023-05-05	4.420	4.430	4.360	4.400	4.155	22,562,333
2023-05-04	4.400	4.470	4.370	4.430	4.183	26,124,140
2023-04-28	4.330	4.460	4.300	4.400	4.155	56,620,702

← NewerPage 14 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.