NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.620 | 3.620 | 3.450 | 3.480 | 3.409 | 97,427,013 |
| 2026-01-14 | 3.520 | 3.800 | 3.500 | 3.650 | 3.575 | 165,563,930 |
| 2026-01-13 | 3.490 | 3.580 | 3.490 | 3.530 | 3.458 | 88,974,100 |
| 2026-01-12 | 3.350 | 3.530 | 3.340 | 3.520 | 3.448 | 117,685,821 |
| 2026-01-09 | 3.240 | 3.320 | 3.230 | 3.310 | 3.242 | 47,727,889 |
| 2026-01-08 | 3.200 | 3.250 | 3.190 | 3.240 | 3.173 | 25,616,203 |
| 2026-01-07 | 3.270 | 3.270 | 3.200 | 3.200 | 3.134 | 36,298,922 |
| 2026-01-06 | 3.240 | 3.280 | 3.220 | 3.270 | 3.203 | 39,188,909 |
| 2026-01-05 | 3.330 | 3.330 | 3.120 | 3.220 | 3.154 | 74,753,817 |
| 2025-12-31 | 3.410 | 3.420 | 3.370 | 3.370 | 3.301 | 32,444,069 |
| 2025-12-30 | 3.410 | 3.440 | 3.390 | 3.400 | 3.330 | 38,370,817 |
| 2025-12-29 | 3.450 | 3.470 | 3.420 | 3.420 | 3.350 | 28,044,210 |
| 2025-12-26 | 3.490 | 3.500 | 3.440 | 3.460 | 3.389 | 35,989,400 |
| 2025-12-25 | 3.440 | 3.520 | 3.440 | 3.500 | 3.428 | 48,102,900 |
| 2025-12-24 | 3.450 | 3.460 | 3.420 | 3.450 | 3.379 | 43,592,800 |
| 2025-12-23 | 3.540 | 3.550 | 3.450 | 3.450 | 3.379 | 47,128,476 |
| 2025-12-22 | 3.610 | 3.620 | 3.520 | 3.530 | 3.458 | 56,853,263 |
| 2025-12-19 | 3.490 | 3.640 | 3.450 | 3.630 | 3.555 | 89,807,230 |
| 2025-12-18 | 3.430 | 3.510 | 3.420 | 3.480 | 3.409 | 42,975,218 |
| 2025-12-17 | 3.410 | 3.460 | 3.380 | 3.450 | 3.379 | 33,222,718 |
| 2025-12-16 | 3.410 | 3.480 | 3.400 | 3.430 | 3.360 | 26,731,188 |
| 2025-12-15 | 3.410 | 3.430 | 3.380 | 3.410 | 3.340 | 20,378,700 |
| 2025-12-12 | 3.430 | 3.470 | 3.400 | 3.420 | 3.350 | 22,146,821 |
| 2025-12-11 | 3.560 | 3.570 | 3.420 | 3.420 | 3.350 | 52,096,500 |
| 2025-12-10 | 3.450 | 3.580 | 3.450 | 3.580 | 3.506 | 57,451,960 |
| 2025-12-09 | 3.470 | 3.510 | 3.450 | 3.460 | 3.389 | 29,279,671 |
| 2025-12-08 | 3.470 | 3.500 | 3.460 | 3.480 | 3.409 | 29,916,536 |
| 2025-12-05 | 3.410 | 3.460 | 3.370 | 3.450 | 3.379 | 31,030,304 |
| 2025-12-04 | 3.500 | 3.510 | 3.400 | 3.410 | 3.340 | 49,116,350 |
| 2025-12-03 | 3.550 | 3.590 | 3.490 | 3.510 | 3.438 | 36,922,822 |
| 2025-12-02 | 3.560 | 3.570 | 3.500 | 3.550 | 3.477 | 30,730,119 |
| 2025-12-01 | 3.590 | 3.610 | 3.550 | 3.570 | 3.497 | 31,276,448 |
| 2025-11-28 | 3.580 | 3.600 | 3.540 | 3.600 | 3.526 | 33,933,700 |
| 2025-11-27 | 3.660 | 3.660 | 3.590 | 3.600 | 3.526 | 34,983,503 |
| 2025-11-26 | 3.610 | 3.720 | 3.610 | 3.650 | 3.575 | 58,982,192 |
| 2025-11-25 | 3.580 | 3.650 | 3.560 | 3.620 | 3.546 | 44,681,825 |
| 2025-11-24 | 3.480 | 3.590 | 3.450 | 3.570 | 3.497 | 48,077,909 |
| 2025-11-21 | 3.510 | 3.590 | 3.450 | 3.460 | 3.389 | 52,404,810 |
| 2025-11-20 | 3.620 | 3.640 | 3.500 | 3.540 | 3.467 | 49,218,485 |
| 2025-11-19 | 3.670 | 3.680 | 3.610 | 3.620 | 3.546 | 40,635,009 |
| 2025-11-18 | 3.630 | 3.680 | 3.620 | 3.670 | 3.595 | 49,016,415 |
| 2025-11-17 | 3.590 | 3.650 | 3.580 | 3.640 | 3.565 | 34,222,175 |
| 2025-11-14 | 3.610 | 3.680 | 3.590 | 3.590 | 3.516 | 32,749,206 |
| 2025-11-13 | 3.600 | 3.620 | 3.550 | 3.620 | 3.546 | 29,114,770 |
| 2025-11-12 | 3.630 | 3.650 | 3.580 | 3.590 | 3.516 | 27,153,083 |
| 2025-11-11 | 3.640 | 3.650 | 3.590 | 3.630 | 3.555 | 32,768,613 |
| 2025-11-10 | 3.540 | 3.640 | 3.520 | 3.640 | 3.565 | 52,466,166 |
| 2025-11-07 | 3.540 | 3.560 | 3.520 | 3.540 | 3.467 | 19,456,397 |
| 2025-11-06 | 3.600 | 3.620 | 3.540 | 3.550 | 3.477 | 32,162,205 |
| 2025-11-05 | 3.540 | 3.620 | 3.520 | 3.600 | 3.526 | 39,699,349 |
| 2025-11-04 | 3.560 | 3.570 | 3.520 | 3.560 | 3.487 | 30,182,450 |
| 2025-11-03 | 3.510 | 3.580 | 3.500 | 3.570 | 3.497 | 41,164,000 |
| 2025-10-31 | 3.410 | 3.540 | 3.400 | 3.530 | 3.458 | 60,334,300 |
| 2025-10-30 | 3.450 | 3.450 | 3.400 | 3.400 | 3.330 | 28,433,201 |
| 2025-10-29 | 3.490 | 3.490 | 3.420 | 3.450 | 3.379 | 37,187,800 |
| 2025-10-28 | 3.490 | 3.520 | 3.470 | 3.480 | 3.409 | 20,374,747 |
| 2025-10-27 | 3.510 | 3.520 | 3.480 | 3.500 | 3.428 | 25,197,000 |
| 2025-10-24 | 3.530 | 3.550 | 3.480 | 3.500 | 3.428 | 25,902,100 |
| 2025-10-23 | 3.510 | 3.540 | 3.470 | 3.530 | 3.458 | 25,580,168 |
| 2025-10-22 | 3.520 | 3.550 | 3.500 | 3.510 | 3.438 | 22,386,400 |
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.