NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.270 | 5.400 | 5.120 | 5.180 | 4.821 | 154,828,121 |
| 2022-05-06 | 5.030 | 5.800 | 5.020 | 5.350 | 4.980 | 230,057,719 |
| 2022-05-05 | 5.240 | 5.270 | 4.950 | 5.270 | 4.905 | 107,993,602 |
| 2022-04-29 | 4.410 | 4.790 | 4.410 | 4.790 | 4.458 | 70,773,165 |
| 2022-04-28 | 4.330 | 4.570 | 4.290 | 4.350 | 4.049 | 51,767,216 |
| 2022-04-27 | 4.150 | 4.340 | 4.040 | 4.310 | 4.012 | 56,101,293 |
| 2022-04-26 | 4.410 | 4.430 | 4.180 | 4.220 | 3.928 | 43,187,244 |
| 2022-04-25 | 4.730 | 4.760 | 4.350 | 4.350 | 4.049 | 59,881,592 |
| 2022-04-22 | 4.880 | 4.950 | 4.690 | 4.850 | 4.514 | 50,659,938 |
| 2022-04-21 | 5.060 | 5.170 | 4.900 | 4.910 | 4.570 | 56,790,411 |
| 2022-04-20 | 5.040 | 5.330 | 5.010 | 5.080 | 4.728 | 58,272,791 |
| 2022-04-19 | 5.060 | 5.110 | 4.950 | 5.010 | 4.663 | 41,280,935 |
| 2022-04-18 | 5.070 | 5.170 | 4.940 | 5.100 | 4.747 | 37,636,781 |
| 2022-04-15 | 5.330 | 5.450 | 5.120 | 5.160 | 4.803 | 57,961,313 |
| 2022-04-14 | 5.350 | 5.470 | 5.280 | 5.400 | 5.026 | 68,826,887 |
| 2022-04-13 | 5.250 | 5.650 | 5.120 | 5.470 | 5.091 | 117,061,813 |
| 2022-04-12 | 5.110 | 5.280 | 5.030 | 5.280 | 4.914 | 55,415,291 |
| 2022-04-11 | 5.300 | 5.410 | 5.060 | 5.110 | 4.756 | 59,866,642 |
| 2022-04-08 | 5.370 | 5.380 | 5.160 | 5.280 | 4.914 | 65,016,252 |
| 2022-04-07 | 5.520 | 5.610 | 5.360 | 5.390 | 5.017 | 67,491,755 |
| 2022-04-06 | 5.450 | 5.640 | 5.410 | 5.540 | 5.156 | 86,431,243 |
| 2022-04-01 | 5.400 | 5.590 | 5.330 | 5.450 | 5.073 | 96,069,312 |
| 2022-03-31 | 5.560 | 5.660 | 5.400 | 5.440 | 5.063 | 138,435,859 |
| 2022-03-30 | 5.480 | 5.800 | 5.440 | 5.680 | 5.287 | 217,241,759 |
| 2022-03-29 | 5.130 | 5.630 | 5.130 | 5.630 | 5.240 | 164,732,512 |
| 2022-03-28 | 5.360 | 5.380 | 5.110 | 5.120 | 4.765 | 128,013,386 |
| 2022-03-25 | 4.880 | 5.360 | 4.850 | 5.360 | 4.989 | 44,702,479 |
| 2022-03-24 | 4.940 | 4.950 | 4.860 | 4.870 | 4.533 | 20,108,369 |
| 2022-03-23 | 4.990 | 5.010 | 4.940 | 4.970 | 4.626 | 20,701,792 |
| 2022-03-22 | 4.890 | 5.010 | 4.840 | 4.980 | 4.635 | 28,981,051 |
| 2022-03-21 | 4.930 | 4.960 | 4.840 | 4.910 | 4.570 | 26,789,200 |
| 2022-03-18 | 4.860 | 4.950 | 4.830 | 4.930 | 4.589 | 26,757,021 |
| 2022-03-17 | 4.920 | 4.960 | 4.810 | 4.860 | 4.523 | 40,049,732 |
| 2022-03-16 | 4.710 | 4.830 | 4.510 | 4.790 | 4.458 | 56,905,463 |
| 2022-03-15 | 4.910 | 4.920 | 4.570 | 4.590 | 4.272 | 52,859,660 |
| 2022-03-14 | 5.050 | 5.160 | 4.900 | 4.910 | 4.570 | 35,778,646 |
| 2022-03-11 | 4.810 | 5.130 | 4.780 | 5.090 | 4.738 | 50,130,961 |
| 2022-03-10 | 5.030 | 5.080 | 4.920 | 4.940 | 4.598 | 37,587,871 |
| 2022-03-09 | 5.120 | 5.170 | 4.750 | 4.950 | 4.607 | 62,277,488 |
| 2022-03-08 | 5.360 | 5.410 | 5.080 | 5.130 | 4.775 | 56,513,296 |
| 2022-03-07 | 5.500 | 5.500 | 5.350 | 5.390 | 5.017 | 32,365,538 |
| 2022-03-04 | 5.490 | 5.570 | 5.470 | 5.520 | 5.138 | 22,571,084 |
| 2022-03-03 | 5.630 | 5.640 | 5.520 | 5.540 | 5.156 | 26,067,780 |
| 2022-03-02 | 5.580 | 5.650 | 5.550 | 5.610 | 5.222 | 19,559,484 |
| 2022-03-01 | 5.590 | 5.670 | 5.570 | 5.620 | 5.231 | 27,393,123 |
| 2022-02-28 | 5.560 | 5.600 | 5.380 | 5.580 | 5.194 | 37,014,735 |
| 2022-02-25 | 5.610 | 5.660 | 5.520 | 5.560 | 5.175 | 35,475,256 |
| 2022-02-24 | 5.830 | 5.840 | 5.500 | 5.570 | 5.184 | 73,556,399 |
| 2022-02-23 | 5.740 | 5.920 | 5.720 | 5.880 | 5.473 | 45,612,521 |
| 2022-02-22 | 5.930 | 5.940 | 5.660 | 5.720 | 5.324 | 69,440,721 |
| 2022-02-21 | 5.910 | 5.990 | 5.910 | 5.970 | 5.557 | 25,846,264 |
| 2022-02-18 | 5.880 | 5.960 | 5.870 | 5.950 | 5.538 | 17,429,715 |
| 2022-02-17 | 5.980 | 5.990 | 5.920 | 5.930 | 5.519 | 18,657,935 |
| 2022-02-16 | 5.940 | 6.100 | 5.930 | 6.000 | 5.585 | 25,045,701 |
| 2022-02-15 | 5.990 | 6.030 | 5.870 | 5.930 | 5.519 | 24,163,922 |
| 2022-02-14 | 5.940 | 6.020 | 5.920 | 5.990 | 5.575 | 20,656,200 |
| 2022-02-11 | 6.070 | 6.140 | 5.970 | 6.000 | 5.585 | 26,875,755 |
| 2022-02-10 | 6.040 | 6.100 | 6.020 | 6.090 | 5.668 | 24,453,472 |
| 2022-02-09 | 6.040 | 6.170 | 6.030 | 6.060 | 5.640 | 33,731,941 |
| 2022-02-08 | 5.860 | 6.020 | 5.830 | 6.000 | 5.585 | 34,030,638 |
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.