NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.520 | 3.550 | 3.500 | 3.510 | 3.438 | 22,386,400 |
| 2025-10-21 | 3.500 | 3.540 | 3.480 | 3.530 | 3.458 | 27,484,600 |
| 2025-10-20 | 3.480 | 3.500 | 3.450 | 3.500 | 3.428 | 23,286,406 |
| 2025-10-17 | 3.510 | 3.540 | 3.440 | 3.440 | 3.369 | 28,611,966 |
| 2025-10-16 | 3.560 | 3.560 | 3.500 | 3.510 | 3.438 | 30,718,137 |
| 2025-10-15 | 3.430 | 3.580 | 3.410 | 3.570 | 3.497 | 63,859,290 |
| 2025-10-14 | 3.450 | 3.490 | 3.430 | 3.430 | 3.360 | 28,956,590 |
| 2025-10-13 | 3.420 | 3.460 | 3.360 | 3.450 | 3.379 | 38,482,606 |
| 2025-10-10 | 3.510 | 3.540 | 3.490 | 3.520 | 3.448 | 27,769,239 |
| 2025-10-09 | 3.510 | 3.530 | 3.460 | 3.520 | 3.448 | 31,436,651 |
| 2025-09-30 | 3.520 | 3.550 | 3.500 | 3.510 | 3.438 | 28,702,652 |
| 2025-09-29 | 3.500 | 3.510 | 3.430 | 3.490 | 3.418 | 35,815,918 |
| 2025-09-26 | 3.490 | 3.540 | 3.480 | 3.510 | 3.438 | 30,584,811 |
| 2025-09-25 | 3.560 | 3.570 | 3.510 | 3.510 | 3.438 | 36,137,805 |
| 2025-09-24 | 3.520 | 3.560 | 3.490 | 3.550 | 3.477 | 35,066,448 |
| 2025-09-23 | 3.600 | 3.610 | 3.460 | 3.530 | 3.458 | 59,034,301 |
| 2025-09-22 | 3.680 | 3.700 | 3.590 | 3.620 | 3.546 | 49,519,052 |
| 2025-09-19 | 3.740 | 3.750 | 3.670 | 3.710 | 3.634 | 50,285,078 |
| 2025-09-18 | 3.840 | 3.840 | 3.720 | 3.750 | 3.673 | 74,281,728 |
| 2025-09-17 | 3.870 | 3.890 | 3.810 | 3.830 | 3.751 | 79,786,475 |
| 2025-09-16 | 3.780 | 3.920 | 3.750 | 3.900 | 3.820 | 125,112,665 |
| 2025-09-15 | 3.740 | 3.780 | 3.720 | 3.760 | 3.683 | 39,124,380 |
| 2025-09-12 | 3.760 | 3.810 | 3.720 | 3.730 | 3.653 | 36,208,872 |
| 2025-09-11 | 3.770 | 3.780 | 3.710 | 3.760 | 3.683 | 44,989,457 |
| 2025-09-10 | 3.750 | 3.830 | 3.730 | 3.790 | 3.712 | 59,478,261 |
| 2025-09-09 | 3.720 | 3.750 | 3.710 | 3.740 | 3.663 | 41,918,145 |
| 2025-09-08 | 3.730 | 3.760 | 3.700 | 3.730 | 3.653 | 47,154,504 |
| 2025-09-05 | 3.670 | 3.730 | 3.580 | 3.730 | 3.653 | 64,781,050 |
| 2025-09-04 | 3.610 | 3.700 | 3.600 | 3.670 | 3.595 | 65,640,537 |
| 2025-09-03 | 3.670 | 3.700 | 3.580 | 3.600 | 3.526 | 47,819,552 |
| 2025-09-02 | 3.710 | 3.740 | 3.640 | 3.670 | 3.595 | 51,399,262 |
| 2025-09-01 | 3.670 | 3.750 | 3.670 | 3.700 | 3.624 | 50,579,671 |
| 2025-08-29 | 3.680 | 3.720 | 3.650 | 3.670 | 3.595 | 40,656,110 |
| 2025-08-28 | 3.680 | 3.740 | 3.580 | 3.700 | 3.624 | 60,196,394 |
| 2025-08-27 | 3.790 | 3.850 | 3.690 | 3.690 | 3.614 | 83,655,764 |
| 2025-08-26 | 3.780 | 3.820 | 3.760 | 3.800 | 3.722 | 53,557,110 |
| 2025-08-25 | 3.760 | 3.790 | 3.730 | 3.780 | 3.702 | 53,041,361 |
| 2025-08-22 | 3.760 | 3.770 | 3.710 | 3.760 | 3.683 | 43,854,722 |
| 2025-08-21 | 3.730 | 3.830 | 3.710 | 3.760 | 3.683 | 87,061,700 |
| 2025-08-20 | 3.680 | 3.730 | 3.660 | 3.730 | 3.653 | 45,941,099 |
| 2025-08-19 | 3.660 | 3.700 | 3.630 | 3.700 | 3.624 | 47,461,159 |
| 2025-08-18 | 3.560 | 3.690 | 3.560 | 3.670 | 3.595 | 67,952,500 |
| 2025-08-15 | 3.520 | 3.570 | 3.510 | 3.560 | 3.487 | 38,977,119 |
| 2025-08-14 | 3.650 | 3.660 | 3.520 | 3.530 | 3.458 | 79,096,000 |
| 2025-08-13 | 3.650 | 3.700 | 3.640 | 3.660 | 3.585 | 40,488,396 |
| 2025-08-12 | 3.620 | 3.650 | 3.590 | 3.650 | 3.575 | 38,354,358 |
| 2025-08-11 | 3.600 | 3.630 | 3.580 | 3.630 | 3.555 | 37,318,051 |
| 2025-08-08 | 3.670 | 3.680 | 3.600 | 3.600 | 3.526 | 58,052,900 |
| 2025-08-07 | 3.700 | 3.710 | 3.670 | 3.670 | 3.595 | 27,259,400 |
| 2025-08-06 | 3.690 | 3.710 | 3.650 | 3.700 | 3.624 | 36,696,400 |
| 2025-08-05 | 3.680 | 3.700 | 3.660 | 3.700 | 3.624 | 25,579,105 |
| 2025-08-04 | 3.670 | 3.670 | 3.630 | 3.660 | 3.585 | 32,171,952 |
| 2025-08-01 | 3.700 | 3.750 | 3.670 | 3.690 | 3.614 | 31,868,088 |
| 2025-07-31 | 3.710 | 3.760 | 3.690 | 3.700 | 3.624 | 30,329,688 |
| 2025-07-30 | 3.710 | 3.750 | 3.690 | 3.730 | 3.653 | 44,448,196 |
| 2025-07-29 | 3.810 | 3.810 | 3.680 | 3.730 | 3.653 | 70,368,060 |
| 2025-07-28 | 3.840 | 3.850 | 3.780 | 3.790 | 3.712 | 42,440,300 |
| 2025-07-25 | 3.870 | 3.870 | 3.820 | 3.820 | 3.742 | 46,420,400 |
| 2025-07-24 | 3.800 | 3.880 | 3.790 | 3.870 | 3.791 | 72,525,018 |
| 2025-07-23 | 3.780 | 3.830 | 3.750 | 3.790 | 3.712 | 53,943,200 |
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.