NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.230	3.330	3.130	3.150	3.150	161,211,781
2026-07-16	2.930	3.230	2.920	3.230	3.230	123,835,773
2026-07-15	2.820	3.080	2.800	2.940	2.940	67,502,844
2026-07-14	2.770	2.850	2.720	2.830	2.830	43,427,605
2026-07-13	2.810	2.860	2.760	2.780	2.780	35,860,031
2026-07-10	2.750	2.870	2.730	2.820	2.820	35,531,449
2026-07-09	2.730	2.780	2.710	2.770	2.770	25,268,400
2026-07-08	2.770	2.780	2.690	2.720	2.720	28,706,900
2026-07-07	2.870	2.900	2.760	2.770	2.770	33,272,016
2026-07-06	2.770	2.940	2.770	2.870	2.870	48,365,637
2026-07-03	2.800	2.800	2.730	2.760	2.760	33,097,188
2026-07-02	2.750	2.810	2.730	2.780	2.780	39,535,047
2026-07-01	2.730	2.830	2.710	2.750	2.750	36,095,980
2026-06-30	2.620	2.740	2.570	2.740	2.740	52,369,477
2026-06-29	2.620	2.670	2.510	2.640	2.640	37,321,309
2026-06-26	2.600	2.660	2.590	2.630	2.630	21,633,816
2026-06-25	2.620	2.680	2.580	2.620	2.620	24,301,994
2026-06-24	2.730	2.730	2.610	2.620	2.620	30,165,600
2026-06-23	2.660	2.800	2.650	2.710	2.710	33,982,223
2026-06-22	2.680	2.690	2.600	2.660	2.660	30,131,020
2026-06-18	2.690	2.720	2.630	2.690	2.690	22,919,520
2026-06-17	2.690	2.700	2.650	2.680	2.680	21,485,650
2026-06-16	2.750	2.750	2.680	2.700	2.700	31,015,330
2026-06-15	2.760	2.810	2.730	2.750	2.750	26,846,141
2026-06-12	2.740	2.760	2.690	2.750	2.750	23,477,289
2026-06-11	2.740	2.770	2.690	2.710	2.710	23,565,609
2026-06-10	2.810	2.810	2.720	2.760	2.760	25,228,789
2026-06-09	2.800	2.830	2.760	2.790	2.790	23,546,225
2026-06-08	2.840	2.920	2.780	2.810	2.810	29,594,900
2026-06-05	2.870	2.970	2.870	2.920	2.860	27,831,900
2026-06-04	2.960	3.000	2.870	2.890	2.831	31,588,447
2026-06-03	3.030	3.030	2.970	2.980	2.919	29,486,492
2026-06-02	3.170	3.180	3.020	3.040	2.978	42,835,985
2026-06-01	2.980	3.250	2.950	3.150	3.085	69,958,792
2026-05-29	3.020	3.040	2.960	2.980	2.919	36,374,800
2026-05-28	3.050	3.070	2.930	3.040	2.978	48,572,247
2026-05-27	3.140	3.200	3.020	3.050	2.987	46,309,222
2026-05-26	3.140	3.160	3.060	3.120	3.056	46,403,894
2026-05-25	3.110	3.220	3.090	3.150	3.085	61,280,779
2026-05-22	3.210	3.250	3.090	3.110	3.046	60,908,079
2026-05-21	3.340	3.340	3.200	3.210	3.144	73,981,897
2026-05-20	3.290	3.440	3.250	3.340	3.271	99,331,272
2026-05-19	3.180	3.300	3.160	3.300	3.232	76,928,132
2026-05-18	3.190	3.200	3.130	3.180	3.115	43,242,600
2026-05-15	3.210	3.270	3.170	3.220	3.154	66,143,300
2026-05-14	3.240	3.300	3.180	3.230	3.164	88,960,222
2026-05-13	3.060	3.340	3.050	3.250	3.183	141,802,997
2026-05-12	3.150	3.180	3.050	3.050	2.987	77,852,100
2026-05-11	3.070	3.280	3.040	3.210	3.144	111,480,464
2026-05-08	3.050	3.070	3.040	3.060	2.997	41,517,442
2026-05-07	3.080	3.090	3.030	3.050	2.987	37,400,051
2026-05-06	3.040	3.070	3.010	3.060	2.997	54,463,091
2026-04-30	3.050	3.100	3.010	3.030	2.968	45,620,900
2026-04-29	3.050	3.090	3.030	3.030	2.968	56,507,868
2026-04-28	3.070	3.130	3.030	3.070	3.007	72,136,731
2026-04-27	3.050	3.130	2.990	3.110	3.046	131,602,363
2026-04-24	2.850	3.080	2.830	3.080	3.017	108,719,321
2026-04-23	2.760	2.850	2.750	2.800	2.743	46,622,801
2026-04-22	2.770	2.770	2.740	2.760	2.703	19,009,200
2026-04-21	2.800	2.830	2.760	2.780	2.723	19,349,195

← NewerPage 2 of 21 · 1,212 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.