NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.850	5.930	5.790	5.870	5.464	39,814,157
2022-01-28	5.900	5.940	5.780	5.850	5.445	30,807,555
2022-01-27	5.960	5.970	5.770	5.780	5.380	37,521,049
2022-01-26	5.900	6.010	5.900	5.960	5.547	31,594,694
2022-01-25	6.400	6.400	5.880	5.900	5.491	87,072,859
2022-01-24	6.550	6.560	6.400	6.420	5.975	34,792,447
2022-01-21	6.780	6.800	6.520	6.540	6.087	63,351,813
2022-01-20	6.860	6.910	6.780	6.790	6.320	37,320,430
2022-01-19	6.920	6.980	6.850	6.890	6.413	33,383,504
2022-01-18	7.060	7.090	6.930	6.950	6.469	41,167,680
2022-01-17	6.790	7.130	6.780	7.030	6.543	79,501,494
2022-01-14	6.920	6.960	6.750	6.760	6.292	46,781,624
2022-01-13	6.950	7.100	6.930	6.940	6.459	43,510,547
2022-01-12	7.000	7.030	6.960	6.990	6.506	31,075,783
2022-01-11	7.060	7.120	6.950	6.990	6.506	39,762,975
2022-01-10	6.970	7.080	6.890	7.080	6.590	41,582,480
2022-01-07	7.080	7.280	6.980	6.980	6.497	72,050,614
2022-01-06	7.090	7.120	7.010	7.080	6.590	49,648,117
2022-01-05	7.070	7.190	7.020	7.130	6.636	65,082,111
2022-01-04	6.880	7.150	6.880	7.090	6.599	79,859,658
2021-12-31	6.920	6.940	6.850	6.900	6.422	40,406,636
2021-12-30	6.660	7.060	6.650	6.880	6.404	89,713,836
2021-12-29	6.800	6.820	6.650	6.680	6.217	41,801,003
2021-12-28	6.830	6.910	6.810	6.820	6.348	31,445,324
2021-12-27	6.940	6.980	6.800	6.870	6.394	37,091,460
2021-12-24	6.840	6.880	6.740	6.810	6.338	33,418,400
2021-12-23	6.940	6.970	6.850	6.870	6.394	42,719,965
2021-12-22	6.750	7.180	6.720	6.910	6.432	93,796,869
2021-12-21	6.630	6.740	6.600	6.730	6.264	41,232,380
2021-12-20	6.660	6.740	6.580	6.610	6.152	40,562,448
2021-12-17	6.780	6.790	6.700	6.700	6.236	35,166,697
2021-12-16	6.780	6.850	6.730	6.800	6.329	40,986,092
2021-12-15	6.850	6.900	6.760	6.780	6.311	39,791,164
2021-12-14	6.820	6.970	6.800	6.870	6.394	45,703,451
2021-12-13	6.830	6.930	6.780	6.840	6.366	44,279,905
2021-12-10	6.850	6.940	6.810	6.840	6.366	48,104,562
2021-12-09	6.710	6.920	6.710	6.880	6.404	64,552,292
2021-12-08	6.680	6.790	6.620	6.740	6.273	46,433,345
2021-12-07	6.630	6.720	6.600	6.660	6.199	32,778,673
2021-12-06	6.630	6.750	6.510	6.630	6.171	52,128,207
2021-12-03	6.610	6.680	6.600	6.650	6.190	25,935,696
2021-12-02	6.620	6.710	6.600	6.610	6.152	30,364,051
2021-12-01	6.600	6.690	6.540	6.660	6.199	36,316,095
2021-11-30	6.570	6.710	6.530	6.530	6.078	48,489,090
2021-11-29	6.550	6.650	6.510	6.570	6.115	29,167,199
2021-11-26	6.770	6.770	6.660	6.670	6.208	33,299,907
2021-11-25	6.870	6.870	6.780	6.790	6.320	33,946,726
2021-11-24	6.680	6.930	6.660	6.870	6.394	64,528,299
2021-11-23	6.630	6.760	6.610	6.720	6.255	35,311,615
2021-11-22	6.790	6.800	6.620	6.670	6.208	60,240,244
2021-11-19	6.720	6.810	6.720	6.800	6.329	30,539,912
2021-11-18	6.880	6.900	6.750	6.760	6.292	37,964,993
2021-11-17	6.850	6.960	6.820	6.870	6.394	33,380,056
2021-11-16	7.030	7.110	6.880	6.890	6.413	49,451,109
2021-11-15	7.000	7.160	6.980	7.040	6.553	44,666,621
2021-11-12	6.960	7.270	6.780	7.090	6.599	94,902,446
2021-11-11	7.080	7.100	6.990	6.990	6.506	51,789,903
2021-11-10	7.210	7.210	6.980	7.100	6.608	54,855,212
2021-11-09	7.330	7.460	7.200	7.250	6.748	48,828,675
2021-11-08	7.450	7.450	7.230	7.350	6.841	41,827,315

← NewerPage 20 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.