NanJi ECommerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.400 | 4.750 | 4.360 | 4.670 | 4.532 | 129,200,780 |
| 2025-01-17 | 4.650 | 4.690 | 4.480 | 4.500 | 4.367 | 97,990,580 |
| 2025-01-16 | 4.740 | 4.850 | 4.570 | 4.760 | 4.619 | 149,369,362 |
| 2025-01-15 | 4.800 | 4.900 | 4.630 | 4.670 | 4.532 | 143,002,878 |
| 2025-01-14 | 4.290 | 4.730 | 4.240 | 4.700 | 4.561 | 159,414,178 |
| 2025-01-13 | 4.070 | 4.390 | 3.910 | 4.300 | 4.173 | 134,796,482 |
| 2025-01-10 | 4.480 | 4.500 | 4.150 | 4.160 | 4.037 | 126,810,475 |
| 2025-01-09 | 4.530 | 4.790 | 4.500 | 4.560 | 4.425 | 103,365,694 |
| 2025-01-08 | 4.700 | 4.780 | 4.470 | 4.600 | 4.464 | 112,611,109 |
| 2025-01-07 | 4.700 | 4.840 | 4.590 | 4.730 | 4.590 | 126,584,804 |
| 2025-01-06 | 4.380 | 4.930 | 4.340 | 4.750 | 4.609 | 159,751,006 |
| 2025-01-03 | 4.720 | 4.730 | 4.420 | 4.500 | 4.367 | 188,847,332 |
| 2025-01-02 | 4.360 | 4.840 | 4.360 | 4.830 | 4.687 | 287,079,118 |
| 2024-12-31 | 4.390 | 4.490 | 4.280 | 4.400 | 4.270 | 110,975,200 |
| 2024-12-30 | 4.360 | 4.400 | 4.220 | 4.370 | 4.241 | 68,181,760 |
| 2024-12-27 | 4.280 | 4.450 | 4.220 | 4.360 | 4.231 | 80,060,860 |
| 2024-12-26 | 4.220 | 4.440 | 4.210 | 4.310 | 4.182 | 95,918,126 |
| 2024-12-25 | 4.450 | 4.450 | 4.150 | 4.230 | 4.105 | 126,823,145 |
| 2024-12-24 | 4.490 | 4.560 | 4.350 | 4.460 | 4.328 | 101,207,933 |
| 2024-12-23 | 4.900 | 4.950 | 4.460 | 4.480 | 4.347 | 197,514,682 |
| 2024-12-20 | 4.720 | 5.130 | 4.710 | 4.960 | 4.813 | 218,158,965 |
| 2024-12-19 | 4.750 | 4.800 | 4.550 | 4.680 | 4.541 | 138,777,147 |
| 2024-12-18 | 4.890 | 4.970 | 4.700 | 4.830 | 4.687 | 153,668,628 |
| 2024-12-17 | 5.320 | 5.370 | 4.900 | 4.940 | 4.794 | 244,251,543 |
| 2024-12-16 | 5.140 | 5.610 | 5.070 | 5.420 | 5.259 | 366,994,294 |
| 2024-12-13 | 5.030 | 5.480 | 4.960 | 5.100 | 4.949 | 277,586,615 |
| 2024-12-12 | 4.790 | 5.410 | 4.770 | 5.250 | 5.094 | 329,129,310 |
| 2024-12-11 | 5.010 | 5.090 | 4.780 | 4.930 | 4.784 | 255,038,846 |
| 2024-12-10 | 4.810 | 5.010 | 4.640 | 5.010 | 4.862 | 221,909,489 |
| 2024-12-09 | 4.650 | 4.700 | 4.450 | 4.550 | 4.415 | 170,190,587 |
| 2024-12-06 | 4.810 | 4.880 | 4.580 | 4.730 | 4.590 | 211,260,469 |
| 2024-12-05 | 4.540 | 4.850 | 4.520 | 4.840 | 4.697 | 208,141,315 |
| 2024-12-04 | 4.690 | 5.000 | 4.570 | 4.650 | 4.512 | 268,445,178 |
| 2024-12-03 | 5.000 | 5.130 | 4.730 | 4.740 | 4.600 | 363,758,156 |
| 2024-12-02 | 4.740 | 5.130 | 4.700 | 5.130 | 4.978 | 464,284,082 |
| 2024-11-29 | 4.200 | 4.660 | 4.200 | 4.660 | 4.522 | 312,691,574 |
| 2024-11-28 | 4.390 | 4.570 | 4.210 | 4.240 | 4.114 | 426,024,290 |
| 2024-11-27 | 3.730 | 4.190 | 3.730 | 4.190 | 4.066 | 156,296,204 |
| 2024-11-26 | 3.900 | 4.350 | 3.780 | 3.810 | 3.697 | 314,892,071 |
| 2024-11-25 | 4.300 | 4.400 | 3.860 | 4.110 | 3.988 | 420,434,845 |
| 2024-11-22 | 4.280 | 4.280 | 3.950 | 4.280 | 4.153 | 348,816,544 |
| 2024-11-21 | 3.620 | 3.890 | 3.620 | 3.890 | 3.775 | 96,301,175 |
| 2024-11-20 | 3.210 | 3.540 | 3.180 | 3.540 | 3.435 | 141,898,592 |
| 2024-11-19 | 3.160 | 3.220 | 3.130 | 3.220 | 3.125 | 37,404,800 |
| 2024-11-18 | 3.310 | 3.340 | 3.140 | 3.160 | 3.066 | 61,583,579 |
| 2024-11-15 | 3.340 | 3.440 | 3.270 | 3.290 | 3.193 | 50,079,250 |
| 2024-11-14 | 3.440 | 3.480 | 3.330 | 3.350 | 3.251 | 41,360,616 |
| 2024-11-13 | 3.440 | 3.540 | 3.420 | 3.470 | 3.367 | 40,835,060 |
| 2024-11-12 | 3.600 | 3.600 | 3.430 | 3.470 | 3.367 | 71,304,729 |
| 2024-11-11 | 3.420 | 3.640 | 3.410 | 3.600 | 3.493 | 113,207,248 |
| 2024-11-08 | 3.500 | 3.570 | 3.420 | 3.460 | 3.358 | 77,547,445 |
| 2024-11-07 | 3.280 | 3.460 | 3.270 | 3.450 | 3.348 | 75,458,842 |
| 2024-11-06 | 3.290 | 3.330 | 3.230 | 3.300 | 3.202 | 54,281,253 |
| 2024-11-05 | 3.120 | 3.340 | 3.110 | 3.300 | 3.202 | 78,162,809 |
| 2024-11-04 | 3.090 | 3.130 | 3.080 | 3.130 | 3.037 | 36,374,700 |
| 2024-11-01 | 3.230 | 3.230 | 3.080 | 3.090 | 2.998 | 57,252,650 |
| 2024-10-31 | 3.220 | 3.280 | 3.180 | 3.240 | 3.144 | 50,224,870 |
| 2024-10-30 | 3.230 | 3.290 | 3.170 | 3.230 | 3.134 | 52,746,850 |
| 2024-10-29 | 3.370 | 3.420 | 3.290 | 3.290 | 3.193 | 73,472,700 |
| 2024-10-28 | 3.180 | 3.360 | 3.180 | 3.350 | 3.251 | 64,747,200 |
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.