NanJi ECommerce Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.120	3.180	3.110	3.180	3.086	40,323,104
2024-10-24	3.130	3.140	3.070	3.120	3.028	32,992,623
2024-10-23	3.150	3.170	3.110	3.130	3.037	42,503,977
2024-10-22	3.120	3.190	3.110	3.150	3.057	51,931,866
2024-10-21	3.090	3.120	3.050	3.100	3.008	48,699,533
2024-10-18	2.990	3.130	2.970	3.080	2.989	56,015,076
2024-10-17	3.070	3.100	3.000	3.010	2.921	38,653,262
2024-10-16	3.010	3.090	2.990	3.050	2.960	40,963,500
2024-10-15	3.040	3.170	3.000	3.050	2.960	65,631,357
2024-10-14	3.000	3.050	2.930	3.040	2.950	43,402,859
2024-10-11	3.110	3.130	2.950	2.990	2.901	56,152,300
2024-10-10	3.150	3.220	3.080	3.110	3.018	58,696,924
2024-10-09	3.380	3.380	3.150	3.150	3.057	85,424,940
2024-10-08	3.620	3.620	3.320	3.500	3.396	105,648,523
2024-09-30	3.080	3.290	3.070	3.290	3.193	91,288,589
2024-09-27	2.920	3.020	2.890	3.000	2.911	50,838,600
2024-09-26	2.790	2.880	2.770	2.870	2.785	44,283,463
2024-09-25	2.750	2.830	2.750	2.780	2.698	46,019,150
2024-09-24	2.670	2.750	2.650	2.740	2.659	36,708,600
2024-09-23	2.640	2.660	2.600	2.660	2.581	19,525,450
2024-09-20	2.640	2.640	2.590	2.630	2.552	20,034,403
2024-09-19	2.550	2.650	2.530	2.630	2.552	29,178,053
2024-09-18	2.580	2.590	2.490	2.540	2.465	20,378,194
2024-09-13	2.610	2.640	2.570	2.580	2.504	20,597,894
2024-09-12	2.620	2.690	2.600	2.610	2.533	30,308,800
2024-09-11	2.690	2.700	2.620	2.640	2.562	47,805,588
2024-09-10	2.680	2.860	2.660	2.750	2.669	74,703,100
2024-09-09	2.640	2.720	2.610	2.670	2.591	25,114,601
2024-09-06	2.650	2.780	2.650	2.660	2.581	38,113,206
2024-09-05	2.600	2.690	2.590	2.670	2.591	28,284,450
2024-09-04	2.600	2.630	2.580	2.590	2.513	13,705,847
2024-09-03	2.630	2.660	2.600	2.610	2.533	14,600,400
2024-09-02	2.690	2.690	2.620	2.620	2.542	15,830,150
2024-08-30	2.590	2.690	2.590	2.670	2.591	22,518,850
2024-08-29	2.550	2.610	2.530	2.600	2.523	15,132,200
2024-08-28	2.510	2.570	2.490	2.550	2.474	19,068,206
2024-08-27	2.570	2.570	2.510	2.520	2.445	19,860,342
2024-08-26	2.560	2.590	2.530	2.570	2.494	14,182,848
2024-08-23	2.550	2.570	2.530	2.550	2.474	13,502,700
2024-08-22	2.630	2.650	2.550	2.550	2.474	21,055,700
2024-08-21	2.680	2.700	2.610	2.630	2.552	21,217,244
2024-08-20	2.730	2.740	2.670	2.690	2.610	24,408,106
2024-08-19	2.660	2.770	2.660	2.720	2.639	32,822,000
2024-08-16	2.700	2.710	2.660	2.670	2.591	12,979,203
2024-08-15	2.660	2.730	2.640	2.700	2.620	17,663,001
2024-08-14	2.660	2.690	2.640	2.660	2.581	12,400,200
2024-08-13	2.650	2.690	2.620	2.670	2.591	14,585,240
2024-08-12	2.710	2.710	2.640	2.670	2.591	16,764,700
2024-08-09	2.750	2.770	2.700	2.710	2.630	16,250,683
2024-08-08	2.700	2.760	2.680	2.750	2.669	17,571,400
2024-08-07	2.740	2.750	2.700	2.710	2.630	15,086,700
2024-08-06	2.690	2.760	2.690	2.750	2.669	26,923,500
2024-08-05	2.670	2.740	2.660	2.670	2.591	24,756,300
2024-08-02	2.700	2.730	2.670	2.680	2.601	15,335,800
2024-08-01	2.740	2.750	2.690	2.710	2.630	16,667,639
2024-07-31	2.620	2.730	2.610	2.730	2.649	25,210,558
2024-07-30	2.580	2.620	2.580	2.620	2.542	13,202,328
2024-07-29	2.600	2.620	2.570	2.600	2.523	12,669,400
2024-07-26	2.560	2.610	2.560	2.600	2.523	13,054,600
2024-07-25	2.520	2.580	2.510	2.560	2.484	15,247,200

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.