NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.770	2.830	2.760	2.820	2.762	21,286,635
2026-04-17	2.810	2.810	2.750	2.780	2.723	16,552,399
2026-04-16	2.790	2.820	2.770	2.810	2.752	19,958,646
2026-04-15	2.800	2.830	2.780	2.790	2.733	15,799,582
2026-04-14	2.830	2.840	2.770	2.810	2.752	17,695,300
2026-04-13	2.810	2.830	2.790	2.820	2.762	16,002,200
2026-04-10	2.800	2.850	2.790	2.820	2.762	22,435,637
2026-04-09	2.810	2.830	2.780	2.790	2.733	26,036,789
2026-04-08	2.770	2.820	2.750	2.820	2.762	32,323,908
2026-04-07	2.680	2.730	2.660	2.720	2.664	18,347,474
2026-04-03	2.740	2.740	2.660	2.660	2.605	18,461,800
2026-04-02	2.780	2.780	2.710	2.730	2.674	24,308,300
2026-04-01	2.830	2.850	2.780	2.780	2.723	18,171,831
2026-03-31	2.810	2.860	2.790	2.800	2.743	20,378,600
2026-03-30	2.770	2.820	2.750	2.810	2.752	21,528,000
2026-03-27	2.750	2.810	2.730	2.800	2.743	21,530,700
2026-03-26	2.800	2.840	2.760	2.760	2.703	20,417,500
2026-03-25	2.760	2.810	2.750	2.800	2.743	25,739,928
2026-03-24	2.720	2.760	2.660	2.750	2.694	29,125,800
2026-03-23	2.770	2.770	2.640	2.660	2.605	38,265,845
2026-03-20	2.930	2.950	2.800	2.800	2.743	38,546,700
2026-03-19	2.980	3.000	2.930	2.930	2.870	26,331,800
2026-03-18	3.040	3.040	2.980	3.000	2.938	22,338,495
2026-03-17	3.030	3.080	3.020	3.030	2.968	31,736,500
2026-03-16	3.020	3.040	3.010	3.030	2.968	18,626,289
2026-03-13	3.020	3.040	3.010	3.010	2.948	22,853,100
2026-03-12	3.010	3.040	3.000	3.010	2.948	20,438,462
2026-03-11	3.040	3.040	3.000	3.020	2.958	16,843,110
2026-03-10	3.050	3.060	3.010	3.040	2.978	21,055,163
2026-03-09	3.000	3.040	2.970	3.030	2.968	25,249,549
2026-03-06	2.980	3.030	2.960	3.030	2.968	22,834,401
2026-03-05	3.010	3.020	2.980	2.990	2.929	19,357,250
2026-03-04	2.980	3.010	2.950	2.960	2.899	24,089,584
2026-03-03	3.110	3.120	2.980	3.000	2.938	49,196,500
2026-03-02	3.150	3.150	3.080	3.110	3.046	38,375,192
2026-02-27	3.170	3.190	3.160	3.180	3.115	17,862,333
2026-02-26	3.200	3.200	3.160	3.180	3.115	26,574,250
2026-02-25	3.180	3.220	3.170	3.200	3.134	29,854,946
2026-02-24	3.200	3.210	3.160	3.180	3.115	21,954,260
2026-02-13	3.200	3.220	3.160	3.170	3.105	27,855,187
2026-02-12	3.260	3.270	3.170	3.190	3.125	49,317,985
2026-02-11	3.290	3.300	3.250	3.280	3.213	44,775,800
2026-02-10	3.260	3.440	3.230	3.330	3.262	83,122,343
2026-02-09	3.220	3.260	3.210	3.250	3.183	28,959,741
2026-02-06	3.220	3.230	3.170	3.190	3.125	25,656,400
2026-02-05	3.190	3.240	3.190	3.230	3.164	32,765,290
2026-02-04	3.170	3.210	3.150	3.210	3.144	31,323,767
2026-02-03	3.170	3.200	3.150	3.180	3.115	29,752,742
2026-02-02	3.210	3.240	3.150	3.160	3.095	42,236,228
2026-01-30	3.250	3.280	3.210	3.220	3.154	57,072,591
2026-01-29	3.250	3.370	3.230	3.310	3.242	64,683,038
2026-01-28	3.300	3.330	3.270	3.270	3.203	49,736,620
2026-01-27	3.330	3.420	3.290	3.320	3.252	70,562,217
2026-01-26	3.400	3.410	3.310	3.330	3.262	52,248,750
2026-01-23	3.320	3.400	3.320	3.390	3.320	52,451,642
2026-01-22	3.300	3.340	3.270	3.330	3.262	35,710,653
2026-01-21	3.340	3.360	3.280	3.290	3.222	53,993,505
2026-01-20	3.350	3.380	3.320	3.350	3.281	44,025,113
2026-01-19	3.330	3.350	3.280	3.340	3.271	40,948,292
2026-01-16	3.460	3.510	3.330	3.340	3.271	91,512,200

← NewerPage 3 of 5 · 242 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.