NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.650	4.730	4.620	4.630	4.372	25,485,693
2022-11-01	4.500	4.660	4.470	4.660	4.401	29,670,895
2022-10-31	4.390	4.510	4.370	4.460	4.212	21,333,198
2022-10-28	4.570	4.590	4.390	4.400	4.155	26,653,362
2022-10-27	4.540	4.670	4.520	4.610	4.353	28,752,901
2022-10-26	4.390	4.570	4.380	4.510	4.259	28,784,468
2022-10-25	4.420	4.470	4.340	4.370	4.127	20,539,355
2022-10-24	4.610	4.640	4.410	4.440	4.193	24,663,500
2022-10-21	4.630	4.710	4.560	4.560	4.306	29,768,416
2022-10-20	4.660	4.900	4.650	4.680	4.419	49,764,485
2022-10-19	4.660	4.760	4.650	4.680	4.419	23,252,176
2022-10-18	4.670	4.790	4.620	4.670	4.410	28,963,162
2022-10-17	4.600	4.700	4.570	4.670	4.410	23,222,902
2022-10-14	4.450	4.660	4.450	4.600	4.344	31,566,645
2022-10-13	4.410	4.480	4.390	4.450	4.202	18,241,745
2022-10-12	4.300	4.430	4.230	4.420	4.174	18,945,700
2022-10-11	4.270	4.320	4.220	4.300	4.061	13,846,859
2022-10-10	4.450	4.480	4.250	4.270	4.032	23,113,185
2022-09-30	4.460	4.510	4.420	4.450	4.202	14,985,334
2022-09-29	4.570	4.640	4.440	4.460	4.212	22,331,877
2022-09-28	4.570	4.620	4.510	4.520	4.268	17,910,305
2022-09-27	4.400	4.590	4.400	4.570	4.316	23,668,473
2022-09-26	4.520	4.520	4.410	4.410	4.164	17,625,897
2022-09-23	4.620	4.630	4.500	4.530	4.278	17,194,054
2022-09-22	4.700	4.750	4.600	4.610	4.353	20,625,332
2022-09-21	4.560	4.780	4.490	4.730	4.467	30,214,466
2022-09-20	4.520	4.590	4.510	4.570	4.316	15,654,726
2022-09-19	4.590	4.600	4.450	4.490	4.240	19,521,354
2022-09-16	4.760	4.770	4.590	4.590	4.334	26,839,804
2022-09-15	4.790	4.910	4.700	4.740	4.476	28,461,595
2022-09-14	4.690	4.790	4.660	4.770	4.504	19,975,975
2022-09-13	4.750	4.830	4.730	4.760	4.495	19,915,737
2022-09-09	4.660	4.750	4.640	4.740	4.476	15,975,560
2022-09-08	4.730	4.740	4.660	4.670	4.410	15,596,844
2022-09-07	4.790	4.800	4.700	4.710	4.448	21,822,766
2022-09-06	4.800	4.820	4.770	4.810	4.542	13,694,219
2022-09-05	4.800	4.830	4.740	4.800	4.533	13,935,319
2022-09-02	4.750	4.860	4.750	4.820	4.552	14,497,596
2022-09-01	4.870	4.880	4.760	4.770	4.504	15,538,062
2022-08-31	4.880	4.910	4.810	4.830	4.561	21,044,906
2022-08-30	4.740	4.980	4.740	4.890	4.618	39,828,171
2022-08-29	4.640	4.760	4.610	4.740	4.476	18,708,306
2022-08-26	4.830	4.870	4.700	4.710	4.448	39,755,793
2022-08-25	4.880	4.900	4.770	4.900	4.627	20,255,004
2022-08-24	4.930	4.980	4.830	4.850	4.580	22,073,090
2022-08-23	4.960	5.000	4.910	4.940	4.665	18,429,188
2022-08-22	4.930	5.030	4.850	5.000	4.722	23,942,100
2022-08-19	4.930	5.180	4.920	4.950	4.674	49,347,100
2022-08-18	4.960	4.970	4.910	4.910	4.637	14,763,009
2022-08-17	4.960	4.990	4.910	4.980	4.703	14,733,321
2022-08-16	4.930	4.960	4.920	4.950	4.674	11,743,274
2022-08-15	5.000	5.010	4.920	4.930	4.656	14,762,119
2022-08-12	4.940	5.010	4.890	4.970	4.693	20,574,821
2022-08-11	4.820	4.960	4.820	4.930	4.656	28,205,779
2022-08-10	4.810	4.850	4.780	4.800	4.533	13,997,031
2022-08-09	4.840	4.860	4.780	4.830	4.561	17,455,881
2022-08-08	4.880	4.880	4.810	4.840	4.571	18,745,780
2022-08-05	4.770	4.870	4.740	4.860	4.589	25,468,428
2022-08-04	4.650	4.770	4.650	4.750	4.486	26,716,591
2022-08-03	4.740	4.820	4.610	4.620	4.363	32,772,720

← NewerPage 17 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.