NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.560 | 4.690 | 4.350 | 4.380 | 4.250 | 131,443,799 |
| 2025-04-22 | 4.460 | 4.770 | 4.450 | 4.630 | 4.493 | 134,803,532 |
| 2025-04-21 | 4.350 | 4.770 | 4.280 | 4.490 | 4.357 | 143,668,065 |
| 2025-04-18 | 4.500 | 4.650 | 4.330 | 4.430 | 4.299 | 169,454,405 |
| 2025-04-17 | 3.900 | 4.370 | 3.860 | 4.370 | 4.241 | 147,279,894 |
| 2025-04-16 | 4.140 | 4.190 | 3.940 | 3.970 | 3.852 | 96,116,908 |
| 2025-04-15 | 4.250 | 4.380 | 3.910 | 4.230 | 4.105 | 196,504,194 |
| 2025-04-14 | 4.180 | 4.180 | 4.030 | 4.180 | 4.056 | 35,432,827 |
| 2025-04-11 | 3.840 | 3.940 | 3.800 | 3.800 | 3.687 | 38,431,024 |
| 2025-04-10 | 3.810 | 3.990 | 3.780 | 3.880 | 3.765 | 48,614,518 |
| 2025-04-09 | 3.520 | 3.840 | 3.280 | 3.740 | 3.629 | 62,650,703 |
| 2025-04-08 | 3.400 | 3.590 | 3.400 | 3.560 | 3.455 | 60,843,531 |
| 2025-04-07 | 3.720 | 3.730 | 3.500 | 3.500 | 3.396 | 28,743,500 |
| 2025-04-03 | 3.870 | 3.950 | 3.850 | 3.890 | 3.775 | 26,921,656 |
| 2025-04-02 | 3.840 | 3.930 | 3.840 | 3.910 | 3.794 | 28,483,138 |
| 2025-04-01 | 3.900 | 3.950 | 3.840 | 3.870 | 3.755 | 37,377,206 |
| 2025-03-31 | 4.130 | 4.140 | 3.860 | 3.900 | 3.784 | 60,506,538 |
| 2025-03-28 | 4.230 | 4.230 | 4.110 | 4.120 | 3.998 | 24,785,192 |
| 2025-03-27 | 4.210 | 4.270 | 4.140 | 4.220 | 4.095 | 23,595,080 |
| 2025-03-26 | 4.170 | 4.260 | 4.170 | 4.210 | 4.085 | 23,231,249 |
| 2025-03-25 | 4.290 | 4.320 | 4.150 | 4.170 | 4.046 | 31,407,000 |
| 2025-03-24 | 4.370 | 4.410 | 4.230 | 4.290 | 4.163 | 25,261,003 |
| 2025-03-21 | 4.430 | 4.460 | 4.330 | 4.390 | 4.260 | 27,313,043 |
| 2025-03-20 | 4.520 | 4.570 | 4.430 | 4.450 | 4.318 | 26,582,438 |
| 2025-03-19 | 4.500 | 4.620 | 4.490 | 4.540 | 4.405 | 29,624,806 |
| 2025-03-18 | 4.650 | 4.680 | 4.480 | 4.520 | 4.386 | 41,441,683 |
| 2025-03-17 | 4.630 | 4.710 | 4.590 | 4.640 | 4.503 | 64,516,857 |
| 2025-03-14 | 4.480 | 4.640 | 4.450 | 4.610 | 4.473 | 63,247,600 |
| 2025-03-13 | 4.480 | 4.570 | 4.420 | 4.510 | 4.376 | 64,707,469 |
| 2025-03-12 | 4.240 | 4.530 | 4.220 | 4.480 | 4.347 | 115,199,041 |
| 2025-03-11 | 4.120 | 4.250 | 4.070 | 4.240 | 4.114 | 76,217,603 |
| 2025-03-10 | 4.200 | 4.260 | 4.180 | 4.200 | 4.076 | 25,086,090 |
| 2025-03-07 | 4.340 | 4.350 | 4.200 | 4.240 | 4.114 | 38,514,691 |
| 2025-03-06 | 4.220 | 4.380 | 4.180 | 4.350 | 4.221 | 60,071,893 |
| 2025-03-05 | 4.200 | 4.240 | 4.110 | 4.240 | 4.114 | 38,628,923 |
| 2025-03-04 | 4.200 | 4.210 | 4.090 | 4.200 | 4.076 | 40,560,808 |
| 2025-03-03 | 4.370 | 4.390 | 4.210 | 4.210 | 4.085 | 76,012,003 |
| 2025-02-28 | 4.340 | 4.570 | 4.330 | 4.410 | 4.279 | 85,141,778 |
| 2025-02-27 | 4.310 | 4.400 | 4.270 | 4.380 | 4.250 | 64,534,706 |
| 2025-02-26 | 4.310 | 4.420 | 4.260 | 4.300 | 4.173 | 50,280,439 |
| 2025-02-25 | 4.300 | 4.400 | 4.220 | 4.310 | 4.182 | 61,689,955 |
| 2025-02-24 | 4.330 | 4.440 | 4.290 | 4.340 | 4.211 | 51,703,092 |
| 2025-02-21 | 4.520 | 4.520 | 4.300 | 4.340 | 4.211 | 85,870,221 |
| 2025-02-20 | 4.450 | 4.530 | 4.350 | 4.530 | 4.396 | 70,451,865 |
| 2025-02-19 | 4.480 | 4.510 | 4.400 | 4.450 | 4.318 | 56,651,050 |
| 2025-02-18 | 4.800 | 4.830 | 4.410 | 4.460 | 4.328 | 102,919,373 |
| 2025-02-17 | 4.830 | 4.870 | 4.740 | 4.840 | 4.697 | 67,660,200 |
| 2025-02-14 | 4.940 | 4.990 | 4.800 | 4.850 | 4.706 | 55,217,484 |
| 2025-02-13 | 5.020 | 5.080 | 4.890 | 4.970 | 4.823 | 60,436,444 |
| 2025-02-12 | 4.970 | 5.080 | 4.920 | 5.020 | 4.871 | 57,414,847 |
| 2025-02-11 | 4.930 | 5.050 | 4.860 | 4.990 | 4.842 | 68,985,071 |
| 2025-02-10 | 4.730 | 5.000 | 4.730 | 4.930 | 4.784 | 73,726,180 |
| 2025-02-07 | 4.710 | 4.830 | 4.610 | 4.750 | 4.609 | 76,656,300 |
| 2025-02-06 | 4.720 | 4.770 | 4.630 | 4.730 | 4.590 | 68,280,555 |
| 2025-02-05 | 4.910 | 4.940 | 4.690 | 4.740 | 4.600 | 76,265,300 |
| 2025-01-27 | 5.060 | 5.200 | 4.940 | 4.950 | 4.803 | 87,589,408 |
| 2025-01-24 | 4.930 | 5.140 | 4.920 | 5.100 | 4.949 | 113,806,408 |
| 2025-01-23 | 4.900 | 5.080 | 4.760 | 5.000 | 4.852 | 132,366,757 |
| 2025-01-22 | 4.620 | 5.130 | 4.590 | 4.890 | 4.745 | 171,871,498 |
| 2025-01-21 | 4.680 | 4.780 | 4.600 | 4.670 | 4.532 | 75,545,597 |
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.