NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.930 | 4.940 | 4.650 | 4.720 | 4.457 | 48,897,931 |
| 2022-08-01 | 4.980 | 5.020 | 4.930 | 4.980 | 4.703 | 16,846,988 |
| 2022-07-29 | 5.090 | 5.130 | 4.980 | 5.000 | 4.722 | 24,932,583 |
| 2022-07-28 | 5.060 | 5.160 | 5.040 | 5.080 | 4.797 | 26,945,519 |
| 2022-07-27 | 5.010 | 5.050 | 4.990 | 5.040 | 4.759 | 15,543,552 |
| 2022-07-26 | 4.980 | 5.060 | 4.950 | 5.040 | 4.759 | 21,107,850 |
| 2022-07-25 | 5.010 | 5.100 | 4.960 | 4.970 | 4.693 | 18,919,768 |
| 2022-07-22 | 5.140 | 5.150 | 4.990 | 5.060 | 4.778 | 30,595,749 |
| 2022-07-21 | 5.080 | 5.240 | 5.070 | 5.140 | 4.854 | 36,790,897 |
| 2022-07-20 | 5.080 | 5.120 | 5.060 | 5.090 | 4.807 | 17,815,554 |
| 2022-07-19 | 5.050 | 5.080 | 5.010 | 5.070 | 4.788 | 22,485,900 |
| 2022-07-18 | 4.880 | 5.040 | 4.830 | 5.040 | 4.759 | 30,783,174 |
| 2022-07-15 | 5.000 | 5.030 | 4.840 | 4.840 | 4.571 | 35,438,091 |
| 2022-07-14 | 5.050 | 5.060 | 4.990 | 4.990 | 4.712 | 19,933,915 |
| 2022-07-13 | 5.010 | 5.070 | 5.000 | 5.050 | 4.769 | 19,771,616 |
| 2022-07-12 | 5.010 | 5.080 | 4.970 | 5.010 | 4.731 | 22,977,374 |
| 2022-07-11 | 5.120 | 5.120 | 5.010 | 5.040 | 4.759 | 23,784,006 |
| 2022-07-08 | 5.090 | 5.190 | 5.080 | 5.090 | 4.807 | 22,914,347 |
| 2022-07-07 | 5.140 | 5.160 | 5.070 | 5.080 | 4.797 | 31,618,917 |
| 2022-07-06 | 5.240 | 5.260 | 5.120 | 5.140 | 4.854 | 36,213,538 |
| 2022-07-05 | 5.330 | 5.460 | 5.220 | 5.290 | 4.995 | 44,361,072 |
| 2022-07-04 | 5.250 | 5.360 | 5.100 | 5.330 | 5.033 | 47,823,714 |
| 2022-07-01 | 5.340 | 5.360 | 5.250 | 5.250 | 4.958 | 34,616,253 |
| 2022-06-30 | 5.320 | 5.400 | 5.320 | 5.340 | 5.043 | 33,579,943 |
| 2022-06-29 | 5.400 | 5.490 | 5.310 | 5.320 | 5.024 | 50,690,819 |
| 2022-06-28 | 5.320 | 5.480 | 5.250 | 5.420 | 5.118 | 54,688,946 |
| 2022-06-27 | 5.360 | 5.440 | 5.310 | 5.330 | 5.033 | 46,792,397 |
| 2022-06-24 | 5.410 | 5.420 | 5.320 | 5.330 | 5.033 | 39,888,508 |
| 2022-06-23 | 5.290 | 5.400 | 5.260 | 5.390 | 5.090 | 36,817,619 |
| 2022-06-22 | 5.430 | 5.470 | 5.280 | 5.280 | 4.986 | 54,356,843 |
| 2022-06-21 | 5.500 | 5.550 | 5.370 | 5.460 | 5.156 | 51,622,732 |
| 2022-06-20 | 5.520 | 5.570 | 5.420 | 5.460 | 5.156 | 61,940,505 |
| 2022-06-17 | 5.630 | 5.670 | 5.460 | 5.530 | 5.222 | 87,808,402 |
| 2022-06-16 | 5.610 | 5.830 | 5.600 | 5.710 | 5.392 | 82,213,093 |
| 2022-06-15 | 5.670 | 5.780 | 5.610 | 5.610 | 5.298 | 71,392,195 |
| 2022-06-14 | 5.610 | 5.700 | 5.500 | 5.680 | 5.364 | 72,323,667 |
| 2022-06-13 | 5.800 | 5.920 | 5.640 | 5.720 | 5.402 | 85,679,002 |
| 2022-06-10 | 5.820 | 5.960 | 5.780 | 5.860 | 5.534 | 92,475,538 |
| 2022-06-09 | 5.880 | 6.140 | 5.720 | 5.920 | 5.590 | 150,052,388 |
| 2022-06-08 | 5.600 | 6.150 | 5.560 | 5.880 | 5.553 | 177,578,541 |
| 2022-06-07 | 5.670 | 5.750 | 5.550 | 5.620 | 5.307 | 87,767,330 |
| 2022-06-06 | 5.390 | 5.820 | 5.360 | 5.660 | 5.345 | 122,651,659 |
| 2022-06-02 | 5.470 | 5.470 | 5.310 | 5.410 | 5.109 | 75,603,489 |
| 2022-06-01 | 5.400 | 5.600 | 5.360 | 5.570 | 5.184 | 110,537,903 |
| 2022-05-31 | 5.310 | 5.390 | 5.180 | 5.380 | 5.007 | 74,277,463 |
| 2022-05-30 | 5.320 | 5.430 | 5.280 | 5.350 | 4.980 | 59,107,541 |
| 2022-05-27 | 5.580 | 5.690 | 5.260 | 5.340 | 4.970 | 96,319,216 |
| 2022-05-26 | 5.300 | 5.420 | 5.180 | 5.400 | 5.026 | 79,853,427 |
| 2022-05-25 | 5.370 | 5.390 | 5.260 | 5.340 | 4.970 | 69,373,180 |
| 2022-05-24 | 5.660 | 5.720 | 5.300 | 5.300 | 4.933 | 115,637,189 |
| 2022-05-23 | 5.620 | 5.750 | 5.560 | 5.660 | 5.268 | 154,231,786 |
| 2022-05-20 | 5.210 | 5.690 | 5.180 | 5.590 | 5.203 | 199,402,074 |
| 2022-05-19 | 5.120 | 5.180 | 5.050 | 5.170 | 4.812 | 73,884,444 |
| 2022-05-18 | 5.380 | 5.440 | 5.210 | 5.310 | 4.942 | 93,986,952 |
| 2022-05-17 | 5.410 | 5.420 | 5.260 | 5.340 | 4.970 | 82,816,038 |
| 2022-05-16 | 5.290 | 5.550 | 5.220 | 5.470 | 5.091 | 130,533,779 |
| 2022-05-13 | 5.340 | 5.400 | 5.210 | 5.260 | 4.896 | 89,742,655 |
| 2022-05-12 | 5.170 | 5.470 | 5.100 | 5.400 | 5.026 | 152,064,410 |
| 2022-05-11 | 5.300 | 5.430 | 5.150 | 5.150 | 4.793 | 125,077,137 |
| 2022-05-10 | 5.150 | 5.250 | 5.090 | 5.150 | 4.793 | 94,573,943 |
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.