NanJi ECommerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.950	3.020	2.890	2.950	2.950	49,368,100
2026-10-16	3.030	3.080	2.940	2.960	2.960	55,528,018
2026-10-15	3.030	3.090	3.010	3.030	3.030	55,951,699
2026-10-14	3.090	3.120	3.040	3.080	3.080	49,993,320
2026-10-13	3.040	3.130	3.000	3.120	3.120	65,424,016
2026-10-12	3.060	3.100	3.010	3.050	3.050	50,138,699
2026-10-09	2.920	3.070	2.910	3.060	3.060	67,269,555
2026-10-08	2.960	2.990	2.900	2.920	2.920	37,089,961
2026-09-30	2.990	3.000	2.910	2.970	2.970	39,682,320
2026-09-29	2.900	2.990	2.900	2.980	2.980	46,487,754
2026-09-28	2.930	3.050	2.920	2.950	2.950	50,673,504
2026-09-24	2.920	2.990	2.890	2.920	2.920	38,007,219
2026-09-23	3.030	3.060	2.890	2.920	2.920	55,925,188
2026-09-22	3.040	3.090	3.020	3.050	3.050	44,807,301
2026-09-21	3.010	3.060	2.990	3.040	3.040	39,069,145
2026-09-18	3.050	3.080	3.010	3.010	3.010	45,910,242
2026-09-17	2.980	3.070	2.970	3.050	3.050	42,432,273
2026-09-16	2.950	3.020	2.920	2.990	2.990	32,169,000
2026-09-15	2.990	3.010	2.950	2.950	2.950	23,279,199
2026-09-14	3.000	3.030	2.960	3.000	3.000	27,424,000
2026-09-11	3.010	3.040	2.920	3.010	3.010	35,977,566
2026-09-10	3.050	3.080	2.980	3.040	3.040	29,930,932
2026-09-09	3.080	3.090	3.030	3.060	3.060	35,956,898
2026-09-08	3.000	3.130	3.000	3.090	3.090	48,830,945
2026-09-07	2.960	3.030	2.950	3.010	3.010	33,412,551
2026-09-04	2.930	3.030	2.930	2.980	2.980	38,345,871
2026-09-03	3.000	3.040	2.910	2.930	2.930	43,517,422
2026-09-02	3.050	3.090	2.990	3.000	3.000	39,531,793
2026-09-01	3.040	3.090	3.030	3.070	3.070	47,431,461
2026-08-31	2.970	3.050	2.930	3.040	3.040	46,318,352
2026-08-28	2.910	2.960	2.890	2.950	2.950	25,053,400
2026-08-27	2.910	2.930	2.870	2.900	2.900	25,727,400
2026-08-26	2.890	2.980	2.880	2.910	2.910	33,092,734
2026-08-25	2.800	2.910	2.770	2.890	2.890	30,801,000
2026-08-24	2.820	2.870	2.780	2.800	2.800	28,434,980
2026-08-21	2.870	2.880	2.800	2.810	2.810	29,818,600
2026-08-20	2.830	2.890	2.800	2.860	2.860	35,884,738
2026-08-19	2.950	2.990	2.800	2.800	2.800	55,583,543
2026-08-18	2.990	3.000	2.930	2.950	2.950	29,885,496
2026-08-17	3.000	3.020	2.940	3.000	3.000	31,467,336
2026-08-14	3.090	3.110	2.960	2.990	2.990	49,779,348
2026-08-13	3.150	3.190	3.080	3.090	3.090	49,903,434
2026-08-12	3.140	3.190	3.140	3.160	3.160	34,641,176
2026-08-11	3.180	3.200	3.130	3.160	3.160	39,447,320
2026-08-10	3.180	3.210	3.130	3.190	3.190	62,098,098
2026-08-07	3.100	3.220	3.040	3.190	3.190	86,193,570
2026-08-06	3.140	3.170	3.060	3.100	3.100	44,567,902
2026-08-05	3.160	3.190	3.120	3.150	3.150	39,719,398
2026-08-04	3.170	3.200	3.140	3.160	3.160	40,536,910
2026-08-03	3.100	3.180	3.090	3.170	3.170	44,666,324
2026-07-31	3.030	3.120	3.020	3.100	3.100	46,059,500
2026-07-30	3.050	3.130	3.030	3.050	3.050	43,726,465
2026-07-29	3.030	3.090	3.010	3.070	3.070	49,547,715
2026-07-28	2.980	3.050	2.960	3.030	3.030	52,849,953
2026-07-27	2.870	3.010	2.850	3.000	3.000	60,757,922
2026-07-24	2.960	2.980	2.870	2.890	2.890	48,245,398
2026-07-23	2.990	3.000	2.880	2.990	2.990	63,405,125
2026-07-22	2.980	3.030	2.960	2.990	2.990	63,796,504
2026-07-21	3.050	3.170	2.980	3.040	3.040	93,752,531
2026-07-20	3.130	3.230	2.970	3.040	3.040	125,282,273

Page 1 of 3 · 121 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.