Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.310 | 6.400 | 6.260 | 6.290 | 6.290 | 16,954,071 |
| 2024-04-25 | 6.350 | 6.520 | 6.280 | 6.360 | 6.360 | 18,669,800 |
| 2024-04-24 | 6.130 | 6.660 | 6.120 | 6.470 | 6.470 | 28,194,655 |
| 2024-04-23 | 6.430 | 6.780 | 6.260 | 6.670 | 6.670 | 40,828,651 |
| 2024-04-22 | 5.700 | 6.340 | 5.380 | 6.340 | 6.340 | 27,495,575 |
| 2024-04-19 | 5.890 | 5.920 | 5.750 | 5.760 | 5.760 | 9,239,313 |
| 2024-04-18 | 5.850 | 6.100 | 5.710 | 5.970 | 5.970 | 13,638,471 |
| 2024-04-17 | 5.610 | 6.140 | 5.610 | 5.950 | 5.950 | 16,802,448 |
| 2024-04-16 | 6.290 | 6.290 | 5.910 | 5.910 | 5.910 | 23,312,727 |
| 2024-04-15 | 6.910 | 6.960 | 6.570 | 6.570 | 6.570 | 35,456,145 |
| 2024-04-12 | 7.000 | 7.500 | 6.900 | 7.300 | 7.300 | 35,099,970 |
| 2024-04-11 | 6.830 | 7.160 | 6.680 | 7.130 | 7.130 | 25,480,416 |
| 2024-04-10 | 6.800 | 7.170 | 6.800 | 6.930 | 6.930 | 25,135,289 |
| 2024-04-09 | 6.540 | 7.090 | 6.500 | 6.980 | 6.980 | 30,090,474 |
| 2024-04-08 | 6.770 | 6.890 | 6.500 | 6.570 | 6.570 | 21,188,676 |
| 2024-04-03 | 6.630 | 6.940 | 6.570 | 6.740 | 6.740 | 26,372,097 |
| 2024-04-02 | 6.850 | 7.080 | 6.660 | 6.860 | 6.860 | 42,362,721 |
| 2024-04-01 | 6.380 | 6.440 | 6.310 | 6.440 | 6.440 | 8,474,429 |
| 2024-03-29 | 6.180 | 6.380 | 6.150 | 6.380 | 6.380 | 4,592,500 |
| 2024-03-28 | 6.090 | 6.230 | 6.060 | 6.180 | 6.180 | 7,197,602 |
| 2024-03-27 | 6.250 | 6.350 | 6.070 | 6.100 | 6.100 | 8,938,400 |
| 2024-03-26 | 6.240 | 6.350 | 6.160 | 6.290 | 6.290 | 8,394,700 |
| 2024-03-25 | 6.460 | 6.510 | 6.260 | 6.270 | 6.270 | 12,567,681 |
| 2024-03-22 | 6.430 | 6.670 | 6.400 | 6.550 | 6.550 | 17,295,133 |
| 2024-03-21 | 6.220 | 6.800 | 6.190 | 6.490 | 6.490 | 21,046,798 |
| 2024-03-20 | 6.090 | 6.250 | 6.090 | 6.230 | 6.230 | 11,426,284 |
| 2024-03-19 | 6.060 | 6.130 | 6.030 | 6.060 | 6.060 | 7,046,631 |
| 2024-03-18 | 6.010 | 6.060 | 5.980 | 6.060 | 6.060 | 9,077,680 |
| 2024-03-15 | 5.910 | 6.010 | 5.880 | 5.980 | 5.980 | 7,718,400 |
| 2024-03-14 | 5.900 | 6.050 | 5.880 | 5.950 | 5.950 | 10,945,600 |
| 2024-03-13 | 5.950 | 5.980 | 5.880 | 5.920 | 5.920 | 8,261,035 |
| 2024-03-12 | 5.890 | 6.080 | 5.860 | 5.990 | 5.990 | 10,253,120 |
| 2024-03-11 | 5.840 | 5.940 | 5.810 | 5.900 | 5.900 | 7,958,021 |
| 2024-03-08 | 5.990 | 5.990 | 5.780 | 5.880 | 5.880 | 13,695,893 |
| 2024-03-07 | 5.750 | 6.350 | 5.710 | 6.070 | 6.070 | 24,052,084 |
| 2024-03-06 | 5.600 | 5.800 | 5.570 | 5.770 | 5.770 | 11,057,727 |
| 2024-03-05 | 5.610 | 5.940 | 5.540 | 5.720 | 5.720 | 15,677,928 |
| 2024-03-04 | 5.600 | 5.630 | 5.510 | 5.610 | 5.610 | 6,288,000 |
| 2024-03-01 | 5.630 | 5.640 | 5.470 | 5.600 | 5.600 | 7,443,300 |
| 2024-02-29 | 5.410 | 5.590 | 5.400 | 5.590 | 5.590 | 10,362,535 |
| 2024-02-28 | 5.670 | 5.900 | 5.460 | 5.480 | 5.480 | 17,487,260 |
| 2024-02-27 | 5.620 | 5.670 | 5.550 | 5.670 | 5.670 | 10,590,445 |
| 2024-02-26 | 5.580 | 5.650 | 5.470 | 5.590 | 5.590 | 13,979,019 |
| 2024-02-23 | 5.600 | 5.860 | 5.500 | 5.640 | 5.640 | 21,015,840 |
| 2024-02-22 | 5.050 | 5.590 | 5.020 | 5.590 | 5.590 | 10,243,400 |
| 2024-02-21 | 4.940 | 5.170 | 4.900 | 5.080 | 5.080 | 9,479,656 |
| 2024-02-20 | 4.880 | 4.970 | 4.810 | 4.950 | 4.950 | 7,076,388 |
| 2024-02-19 | 4.900 | 4.980 | 4.820 | 4.910 | 4.910 | 11,469,615 |
| 2024-02-08 | 4.510 | 4.790 | 4.460 | 4.790 | 4.790 | 12,302,097 |
| 2024-02-07 | 4.680 | 4.680 | 4.420 | 4.500 | 4.500 | 13,651,671 |
| 2024-02-06 | 4.600 | 4.810 | 4.240 | 4.680 | 4.680 | 14,858,775 |
| 2024-02-05 | 5.150 | 5.150 | 4.660 | 4.670 | 4.670 | 13,519,538 |
| 2024-02-02 | 5.260 | 5.520 | 5.030 | 5.180 | 5.180 | 9,214,400 |
| 2024-02-01 | 5.460 | 5.460 | 5.200 | 5.260 | 5.260 | 8,942,561 |
| 2024-01-31 | 5.940 | 5.940 | 5.450 | 5.500 | 5.500 | 12,672,242 |
| 2024-01-30 | 6.290 | 6.310 | 6.020 | 6.050 | 6.050 | 11,047,842 |
| 2024-01-29 | 6.650 | 6.650 | 6.290 | 6.310 | 6.310 | 7,714,700 |
| 2024-01-26 | 6.540 | 6.730 | 6.460 | 6.600 | 6.600 | 8,469,620 |
| 2024-01-25 | 6.300 | 6.570 | 6.170 | 6.570 | 6.570 | 10,298,300 |
| 2024-01-24 | 6.310 | 6.460 | 6.100 | 6.310 | 6.310 | 9,137,200 |
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.