NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.810 | 3.810 | 3.750 | 3.780 | 3.702 | 41,075,998 |
| 2025-07-21 | 3.770 | 3.810 | 3.750 | 3.800 | 3.722 | 39,539,800 |
| 2025-07-18 | 3.810 | 3.830 | 3.760 | 3.780 | 3.702 | 42,789,954 |
| 2025-07-17 | 3.870 | 3.880 | 3.770 | 3.810 | 3.732 | 75,029,215 |
| 2025-07-16 | 3.820 | 3.900 | 3.820 | 3.850 | 3.771 | 36,631,138 |
| 2025-07-15 | 3.900 | 3.920 | 3.790 | 3.840 | 3.761 | 52,556,471 |
| 2025-07-14 | 3.980 | 4.000 | 3.900 | 3.920 | 3.840 | 47,767,497 |
| 2025-07-11 | 4.040 | 4.050 | 3.960 | 4.000 | 3.918 | 51,326,954 |
| 2025-07-10 | 4.060 | 4.090 | 4.020 | 4.050 | 3.967 | 38,608,140 |
| 2025-07-09 | 4.010 | 4.080 | 4.010 | 4.060 | 3.977 | 41,121,546 |
| 2025-07-08 | 3.970 | 4.030 | 3.960 | 4.010 | 3.928 | 31,751,749 |
| 2025-07-07 | 3.910 | 3.980 | 3.900 | 3.980 | 3.898 | 29,997,846 |
| 2025-07-04 | 3.960 | 3.960 | 3.910 | 3.910 | 3.830 | 22,484,875 |
| 2025-07-03 | 3.910 | 3.980 | 3.900 | 3.960 | 3.879 | 30,013,100 |
| 2025-07-02 | 3.930 | 3.940 | 3.880 | 3.910 | 3.830 | 23,493,100 |
| 2025-07-01 | 3.960 | 3.970 | 3.910 | 3.940 | 3.859 | 30,767,348 |
| 2025-06-30 | 3.980 | 4.010 | 3.960 | 3.970 | 3.888 | 38,839,367 |
| 2025-06-27 | 3.990 | 4.020 | 3.970 | 3.980 | 3.898 | 24,621,350 |
| 2025-06-26 | 3.960 | 4.040 | 3.930 | 3.990 | 3.908 | 51,429,741 |
| 2025-06-25 | 3.950 | 4.010 | 3.920 | 3.970 | 3.888 | 50,519,025 |
| 2025-06-24 | 3.860 | 3.950 | 3.860 | 3.940 | 3.859 | 32,527,834 |
| 2025-06-23 | 3.810 | 3.870 | 3.780 | 3.870 | 3.791 | 31,546,900 |
| 2025-06-20 | 3.840 | 3.880 | 3.780 | 3.840 | 3.761 | 39,889,648 |
| 2025-06-19 | 3.910 | 3.910 | 3.830 | 3.870 | 3.791 | 39,024,248 |
| 2025-06-18 | 3.970 | 3.970 | 3.900 | 3.920 | 3.840 | 34,169,752 |
| 2025-06-17 | 4.010 | 4.040 | 3.950 | 3.980 | 3.898 | 35,821,800 |
| 2025-06-16 | 3.960 | 4.060 | 3.920 | 4.040 | 3.957 | 58,068,155 |
| 2025-06-13 | 4.090 | 4.090 | 3.920 | 3.940 | 3.859 | 74,783,012 |
| 2025-06-12 | 4.140 | 4.160 | 4.090 | 4.100 | 4.016 | 40,007,250 |
| 2025-06-11 | 4.080 | 4.200 | 4.080 | 4.140 | 4.055 | 52,939,942 |
| 2025-06-10 | 4.140 | 4.160 | 4.050 | 4.100 | 4.016 | 47,423,133 |
| 2025-06-09 | 4.110 | 4.170 | 4.090 | 4.150 | 4.065 | 48,220,962 |
| 2025-06-06 | 4.130 | 4.150 | 4.080 | 4.090 | 4.006 | 49,615,481 |
| 2025-06-05 | 4.220 | 4.250 | 4.080 | 4.160 | 4.075 | 82,181,387 |
| 2025-06-04 | 4.220 | 4.270 | 4.190 | 4.230 | 4.143 | 37,911,801 |
| 2025-06-03 | 4.200 | 4.320 | 4.180 | 4.240 | 4.153 | 49,236,700 |
| 2025-05-30 | 4.280 | 4.310 | 4.240 | 4.250 | 4.163 | 45,683,242 |
| 2025-05-29 | 4.320 | 4.390 | 4.170 | 4.310 | 4.182 | 77,332,895 |
| 2025-05-28 | 4.510 | 4.540 | 4.290 | 4.320 | 4.192 | 67,470,491 |
| 2025-05-27 | 4.510 | 4.590 | 4.420 | 4.500 | 4.367 | 47,991,745 |
| 2025-05-26 | 4.600 | 4.640 | 4.460 | 4.510 | 4.376 | 61,937,760 |
| 2025-05-23 | 4.700 | 4.780 | 4.610 | 4.610 | 4.473 | 85,676,418 |
| 2025-05-22 | 4.930 | 5.100 | 4.750 | 4.770 | 4.629 | 126,247,859 |
| 2025-05-21 | 5.100 | 5.100 | 4.880 | 4.900 | 4.755 | 106,763,782 |
| 2025-05-20 | 5.000 | 5.350 | 4.940 | 5.130 | 4.978 | 191,701,455 |
| 2025-05-19 | 4.710 | 5.060 | 4.690 | 5.020 | 4.871 | 145,057,773 |
| 2025-05-16 | 4.440 | 4.900 | 4.430 | 4.690 | 4.551 | 144,176,842 |
| 2025-05-15 | 4.490 | 4.550 | 4.450 | 4.480 | 4.347 | 46,705,012 |
| 2025-05-14 | 4.440 | 4.600 | 4.430 | 4.490 | 4.357 | 73,194,200 |
| 2025-05-13 | 4.660 | 4.680 | 4.440 | 4.480 | 4.347 | 70,735,200 |
| 2025-05-12 | 4.530 | 4.610 | 4.470 | 4.600 | 4.464 | 46,615,544 |
| 2025-05-09 | 4.490 | 4.510 | 4.390 | 4.470 | 4.338 | 39,603,808 |
| 2025-05-08 | 4.460 | 4.630 | 4.420 | 4.520 | 4.386 | 60,320,414 |
| 2025-05-07 | 4.520 | 4.590 | 4.410 | 4.450 | 4.318 | 42,597,999 |
| 2025-05-06 | 4.390 | 4.530 | 4.380 | 4.480 | 4.347 | 51,617,683 |
| 2025-04-30 | 4.350 | 4.480 | 4.340 | 4.390 | 4.260 | 37,211,496 |
| 2025-04-29 | 4.460 | 4.460 | 4.320 | 4.380 | 4.250 | 53,434,778 |
| 2025-04-28 | 4.610 | 4.640 | 4.430 | 4.500 | 4.367 | 62,461,652 |
| 2025-04-25 | 4.360 | 4.730 | 4.360 | 4.630 | 4.493 | 112,349,933 |
| 2025-04-24 | 4.400 | 4.620 | 4.320 | 4.470 | 4.338 | 103,859,080 |
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.