NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.860	5.010	4.820	4.880	4.608	78,381,512
2023-02-01	4.680	4.830	4.660	4.810	4.542	49,118,050
2023-01-31	4.700	4.720	4.600	4.680	4.419	63,221,128
2023-01-30	4.820	4.890	4.780	4.850	4.580	45,883,446
2023-01-20	4.770	4.770	4.710	4.740	4.476	23,362,492
2023-01-19	4.720	4.760	4.710	4.740	4.476	17,662,981
2023-01-18	4.750	4.800	4.730	4.740	4.476	17,813,539
2023-01-17	4.840	4.860	4.760	4.760	4.495	18,620,501
2023-01-16	4.780	4.890	4.740	4.850	4.580	32,229,026
2023-01-13	4.680	4.790	4.650	4.760	4.495	26,094,587
2023-01-12	4.690	4.740	4.650	4.670	4.410	20,458,653
2023-01-11	4.790	4.790	4.680	4.690	4.429	22,627,157
2023-01-10	4.810	4.830	4.750	4.780	4.514	18,824,011
2023-01-09	4.820	4.850	4.800	4.820	4.552	17,455,909
2023-01-06	4.900	4.910	4.800	4.810	4.542	31,113,300
2023-01-05	4.910	5.030	4.890	4.910	4.637	40,674,766
2023-01-04	4.850	4.940	4.840	4.910	4.637	37,231,840
2023-01-03	4.810	4.920	4.780	4.880	4.608	47,104,804
2022-12-30	4.600	4.840	4.590	4.810	4.542	56,185,828
2022-12-29	4.680	4.690	4.580	4.600	4.344	23,368,237
2022-12-28	4.700	4.740	4.630	4.670	4.410	26,145,677
2022-12-27	4.790	4.790	4.660	4.710	4.448	31,642,500
2022-12-26	4.800	4.860	4.740	4.770	4.504	27,534,362
2022-12-23	4.770	4.870	4.710	4.810	4.542	22,844,838
2022-12-22	4.830	4.910	4.780	4.790	4.523	29,337,249
2022-12-21	4.820	4.880	4.780	4.800	4.533	26,274,600
2022-12-20	4.830	4.900	4.720	4.820	4.552	30,712,238
2022-12-19	4.940	5.020	4.830	4.860	4.589	33,146,400
2022-12-16	4.930	5.000	4.900	4.920	4.646	26,728,416
2022-12-15	5.050	5.100	4.950	4.970	4.693	41,254,834
2022-12-14	4.910	5.100	4.880	5.060	4.778	65,999,575
2022-12-13	4.860	5.020	4.850	4.940	4.665	53,928,367
2022-12-12	4.950	4.970	4.850	4.890	4.618	48,748,937
2022-12-09	5.080	5.100	4.940	5.010	4.731	90,950,070
2022-12-08	4.880	5.260	4.880	5.160	4.873	130,818,957
2022-12-07	4.810	5.010	4.810	4.910	4.637	72,107,699
2022-12-06	4.780	4.950	4.760	4.820	4.552	41,670,001
2022-12-05	4.800	4.820	4.740	4.780	4.514	25,968,864
2022-12-02	4.720	4.770	4.690	4.750	4.486	19,244,330
2022-12-01	4.760	4.790	4.690	4.710	4.448	22,593,298
2022-11-30	4.770	4.770	4.680	4.690	4.429	20,508,335
2022-11-29	4.560	4.740	4.550	4.740	4.476	37,603,307
2022-11-28	4.550	4.600	4.460	4.570	4.316	30,480,515
2022-11-25	4.640	4.840	4.590	4.600	4.344	52,852,552
2022-11-24	4.610	4.660	4.550	4.560	4.306	16,893,508
2022-11-23	4.640	4.660	4.550	4.600	4.344	16,058,415
2022-11-22	4.700	4.720	4.610	4.640	4.382	19,530,648
2022-11-21	4.760	4.770	4.670	4.690	4.429	20,869,621
2022-11-18	4.820	4.900	4.790	4.800	4.533	26,641,081
2022-11-17	4.810	4.860	4.770	4.820	4.552	20,289,209
2022-11-16	4.750	4.870	4.750	4.810	4.542	26,384,879
2022-11-15	4.700	4.790	4.700	4.760	4.495	22,165,942
2022-11-14	4.740	4.760	4.690	4.700	4.438	17,226,891
2022-11-11	4.820	4.860	4.710	4.720	4.457	33,086,700
2022-11-10	4.640	4.780	4.630	4.760	4.495	30,135,192
2022-11-09	4.680	4.730	4.660	4.670	4.410	13,799,567
2022-11-08	4.730	4.730	4.660	4.700	4.438	13,528,079
2022-11-07	4.680	4.740	4.650	4.730	4.467	26,006,153
2022-11-04	4.630	4.700	4.620	4.680	4.419	28,498,922
2022-11-03	4.610	4.650	4.560	4.650	4.391	20,181,096

← NewerPage 16 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.