NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.330	4.460	4.300	4.400	4.155	56,620,702
2023-04-27	4.330	4.360	4.240	4.260	4.023	35,535,092
2023-04-26	4.370	4.430	4.270	4.340	4.098	50,779,345
2023-04-25	4.600	4.680	4.380	4.400	4.155	83,122,794
2023-04-24	4.660	4.690	4.530	4.590	4.334	54,140,915
2023-04-21	5.000	5.000	4.580	4.580	4.325	121,065,440
2023-04-20	5.000	5.020	4.930	5.010	4.731	30,788,700
2023-04-19	4.970	5.150	4.940	5.020	4.740	65,253,777
2023-04-18	5.020	5.030	4.930	4.980	4.703	32,307,032
2023-04-17	5.140	5.140	5.010	5.020	4.740	43,991,709
2023-04-14	5.180	5.220	5.040	5.120	4.835	58,147,831
2023-04-13	5.090	5.280	5.060	5.180	4.892	94,886,280
2023-04-12	4.980	5.100	4.950	5.070	4.788	45,406,235
2023-04-11	4.850	5.060	4.820	4.950	4.674	47,452,425
2023-04-10	4.980	4.990	4.850	4.860	4.589	34,220,226
2023-04-07	4.950	4.980	4.880	4.960	4.684	23,146,900
2023-04-06	5.020	5.030	4.900	4.920	4.646	31,023,510
2023-04-04	5.080	5.100	5.000	5.040	4.759	28,367,323
2023-04-03	5.060	5.090	5.010	5.080	4.797	35,397,760
2023-03-31	4.940	5.070	4.890	5.070	4.788	39,261,158
2023-03-30	5.010	5.020	4.880	4.920	4.646	39,493,758
2023-03-29	5.040	5.090	5.000	5.010	4.731	33,880,151
2023-03-28	5.130	5.150	5.020	5.040	4.759	44,812,715
2023-03-27	5.110	5.160	5.020	5.140	4.854	66,929,840
2023-03-24	5.060	5.180	5.040	5.110	4.825	81,226,047
2023-03-23	5.030	5.100	4.980	5.060	4.778	87,484,323
2023-03-22	5.270	5.270	4.990	5.100	4.816	171,161,117
2023-03-21	4.700	5.100	4.680	4.970	4.693	132,109,971
2023-03-20	4.710	4.760	4.670	4.690	4.429	21,170,492
2023-03-17	4.630	4.760	4.620	4.720	4.457	36,874,004
2023-03-16	4.600	4.640	4.570	4.590	4.334	14,764,300
2023-03-15	4.600	4.630	4.590	4.610	4.353	11,450,368
2023-03-14	4.610	4.650	4.550	4.570	4.316	17,348,379
2023-03-13	4.600	4.630	4.570	4.620	4.363	15,617,664
2023-03-10	4.630	4.640	4.590	4.600	4.344	17,225,902
2023-03-09	4.680	4.680	4.620	4.650	4.391	15,178,546
2023-03-08	4.650	4.680	4.650	4.670	4.410	16,797,680
2023-03-07	4.750	4.750	4.650	4.650	4.391	29,606,200
2023-03-06	4.750	4.770	4.730	4.750	4.486	21,199,474
2023-03-03	4.760	4.790	4.710	4.750	4.486	19,999,230
2023-03-02	4.760	4.790	4.740	4.770	4.504	19,299,158
2023-03-01	4.740	4.780	4.720	4.770	4.504	25,100,336
2023-02-28	4.730	4.760	4.700	4.740	4.476	19,983,063
2023-02-27	4.780	4.790	4.710	4.710	4.448	26,378,159
2023-02-24	4.790	4.820	4.750	4.800	4.533	20,823,477
2023-02-23	4.830	4.840	4.770	4.790	4.523	28,610,358
2023-02-22	4.890	4.890	4.800	4.820	4.552	45,239,439
2023-02-21	4.940	4.980	4.890	4.920	4.646	32,964,877
2023-02-20	4.900	4.990	4.860	4.950	4.674	37,172,407
2023-02-17	4.960	5.040	4.880	4.900	4.627	49,067,000
2023-02-16	4.970	5.130	4.910	4.950	4.674	92,553,500
2023-02-15	4.970	5.010	4.910	4.980	4.703	38,883,521
2023-02-14	4.990	5.010	4.920	4.950	4.674	35,579,921
2023-02-13	4.950	5.040	4.930	4.980	4.703	48,819,224
2023-02-10	4.910	5.000	4.890	4.950	4.674	46,696,727
2023-02-09	4.870	4.910	4.850	4.910	4.637	26,493,667
2023-02-08	4.980	5.020	4.860	4.870	4.599	46,922,955
2023-02-07	4.850	5.010	4.850	4.990	4.712	79,709,032
2023-02-06	4.870	4.890	4.810	4.840	4.571	25,783,315
2023-02-03	4.930	4.960	4.850	4.890	4.618	45,909,977

← NewerPage 15 of 21 · 1,217 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.