Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.840 | 5.880 | 5.700 | 5.710 | 5.710 | 4,242,600 |
| 2024-07-23 | 5.880 | 5.950 | 5.830 | 5.830 | 5.830 | 4,306,400 |
| 2024-07-22 | 5.910 | 5.930 | 5.840 | 5.890 | 5.890 | 3,711,600 |
| 2024-07-19 | 6.000 | 6.050 | 5.910 | 5.920 | 5.920 | 6,178,400 |
| 2024-07-18 | 6.030 | 6.060 | 5.860 | 6.010 | 6.010 | 8,098,500 |
| 2024-07-17 | 6.080 | 6.180 | 6.010 | 6.090 | 6.090 | 6,794,628 |
| 2024-07-16 | 6.140 | 6.150 | 6.010 | 6.070 | 6.070 | 6,639,438 |
| 2024-07-15 | 6.240 | 6.350 | 6.070 | 6.110 | 6.110 | 9,757,500 |
| 2024-07-12 | 6.290 | 6.510 | 6.240 | 6.290 | 6.290 | 18,795,600 |
| 2024-07-11 | 6.150 | 6.600 | 6.000 | 6.390 | 6.390 | 21,956,601 |
| 2024-07-10 | 6.200 | 6.300 | 6.110 | 6.180 | 6.180 | 11,340,938 |
| 2024-07-09 | 6.080 | 6.280 | 6.050 | 6.280 | 6.280 | 19,450,638 |
| 2024-07-08 | 5.950 | 6.120 | 5.950 | 6.010 | 6.010 | 5,790,100 |
| 2024-07-05 | 5.940 | 6.000 | 5.830 | 5.980 | 5.980 | 3,419,700 |
| 2024-07-04 | 6.100 | 6.120 | 5.890 | 5.950 | 5.950 | 7,320,200 |
| 2024-07-03 | 6.050 | 6.210 | 6.040 | 6.140 | 6.140 | 8,898,090 |
| 2024-07-02 | 6.060 | 6.150 | 6.020 | 6.060 | 6.060 | 7,849,900 |
| 2024-07-01 | 5.910 | 6.200 | 5.900 | 6.120 | 6.120 | 11,145,023 |
| 2024-06-28 | 5.810 | 5.960 | 5.810 | 5.880 | 5.880 | 4,699,323 |
| 2024-06-27 | 5.850 | 5.990 | 5.810 | 5.850 | 5.850 | 5,681,213 |
| 2024-06-26 | 5.850 | 5.900 | 5.730 | 5.890 | 5.890 | 6,352,700 |
| 2024-06-25 | 5.610 | 6.000 | 5.610 | 5.930 | 5.930 | 9,404,600 |
| 2024-06-24 | 5.890 | 5.890 | 5.620 | 5.630 | 5.630 | 6,685,200 |
| 2024-06-21 | 5.920 | 6.000 | 5.890 | 5.940 | 5.940 | 2,124,000 |
| 2024-06-20 | 6.040 | 6.050 | 5.930 | 5.960 | 5.960 | 3,663,002 |
| 2024-06-19 | 6.050 | 6.070 | 5.950 | 6.070 | 6.070 | 4,391,702 |
| 2024-06-18 | 6.060 | 6.080 | 6.020 | 6.050 | 6.050 | 3,803,950 |
| 2024-06-17 | 5.960 | 6.070 | 5.900 | 6.040 | 6.040 | 4,824,802 |
| 2024-06-14 | 5.930 | 6.040 | 5.910 | 6.000 | 6.000 | 3,770,900 |
| 2024-06-13 | 6.080 | 6.110 | 5.940 | 5.950 | 5.950 | 5,690,602 |
| 2024-06-12 | 5.970 | 6.090 | 5.970 | 6.090 | 6.090 | 4,492,200 |
| 2024-06-11 | 6.060 | 6.060 | 5.880 | 6.010 | 6.010 | 5,141,282 |
| 2024-06-07 | 5.970 | 6.070 | 5.950 | 6.060 | 6.060 | 5,146,745 |
| 2024-06-06 | 6.170 | 6.230 | 5.900 | 5.930 | 5.930 | 11,086,227 |
| 2024-06-05 | 6.270 | 6.330 | 6.180 | 6.190 | 6.190 | 6,177,983 |
| 2024-06-04 | 6.200 | 6.340 | 6.060 | 6.300 | 6.300 | 10,198,600 |
| 2024-06-03 | 6.570 | 6.570 | 6.150 | 6.250 | 6.250 | 16,407,645 |
| 2024-05-31 | 6.500 | 6.610 | 6.460 | 6.560 | 6.560 | 12,358,111 |
| 2024-05-30 | 6.580 | 6.640 | 6.470 | 6.500 | 6.500 | 14,652,729 |
| 2024-05-29 | 6.360 | 6.750 | 6.360 | 6.700 | 6.700 | 26,755,429 |
| 2024-05-28 | 6.250 | 6.870 | 6.150 | 6.450 | 6.450 | 18,293,900 |
| 2024-05-27 | 6.180 | 6.280 | 6.110 | 6.250 | 6.250 | 7,815,150 |
| 2024-05-24 | 6.150 | 6.220 | 6.110 | 6.150 | 6.150 | 5,696,600 |
| 2024-05-23 | 6.380 | 6.380 | 6.130 | 6.160 | 6.160 | 11,677,500 |
| 2024-05-22 | 6.490 | 6.570 | 6.360 | 6.390 | 6.390 | 16,070,872 |
| 2024-05-21 | 6.550 | 6.810 | 6.540 | 6.570 | 6.570 | 22,501,603 |
| 2024-05-20 | 6.600 | 6.880 | 6.580 | 6.770 | 6.770 | 40,783,874 |
| 2024-05-17 | 6.460 | 6.480 | 6.320 | 6.470 | 6.470 | 12,143,614 |
| 2024-05-16 | 6.480 | 6.580 | 6.400 | 6.470 | 6.470 | 14,996,376 |
| 2024-05-15 | 6.540 | 6.580 | 6.420 | 6.430 | 6.430 | 13,414,579 |
| 2024-05-14 | 6.530 | 6.650 | 6.420 | 6.590 | 6.590 | 16,226,047 |
| 2024-05-13 | 6.450 | 6.700 | 6.320 | 6.540 | 6.540 | 28,751,175 |
| 2024-05-10 | 6.120 | 6.790 | 6.120 | 6.570 | 6.570 | 44,326,306 |
| 2024-05-09 | 6.250 | 6.370 | 6.100 | 6.170 | 6.170 | 11,073,691 |
| 2024-05-08 | 6.030 | 6.090 | 5.950 | 6.080 | 6.080 | 8,599,800 |
| 2024-05-07 | 5.910 | 6.080 | 5.800 | 6.080 | 6.080 | 11,259,400 |
| 2024-05-06 | 6.070 | 6.120 | 5.870 | 5.920 | 5.920 | 13,699,608 |
| 2024-04-30 | 6.270 | 6.270 | 6.020 | 6.060 | 6.060 | 13,476,800 |
| 2024-04-29 | 6.300 | 6.370 | 6.150 | 6.330 | 6.330 | 14,675,480 |
| 2024-04-26 | 6.310 | 6.400 | 6.260 | 6.290 | 6.290 | 16,954,071 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.