Zhang Jia Jie Tourism Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.500	6.560	6.170	6.350	6.350	11,473,800
2024-01-22	6.950	6.950	6.360	6.400	6.400	16,820,200
2024-01-19	6.810	7.180	6.650	6.990	6.990	19,147,600
2024-01-18	6.800	6.830	6.500	6.710	6.710	10,064,411
2024-01-17	7.070	7.110	6.840	6.860	6.860	12,507,245
2024-01-16	7.000	7.180	6.960	7.080	7.080	19,365,345
2024-01-15	6.730	7.030	6.730	6.970	6.970	11,398,802
2024-01-12	6.850	6.900	6.770	6.780	6.780	4,988,200
2024-01-11	6.820	6.960	6.800	6.850	6.850	5,815,100
2024-01-10	6.850	6.890	6.730	6.870	6.870	7,923,200
2024-01-09	6.740	7.020	6.740	6.910	6.910	10,974,145
2024-01-08	6.760	6.890	6.730	6.730	6.730	5,919,745
2024-01-05	6.870	7.010	6.740	6.790	6.790	8,990,547
2024-01-04	6.710	6.890	6.710	6.880	6.880	10,828,000
2024-01-03	6.640	6.750	6.590	6.720	6.720	4,659,000
2024-01-02	6.510	6.670	6.510	6.650	6.650	4,879,901
2023-12-29	6.390	6.520	6.350	6.510	6.510	4,291,900
2023-12-28	6.230	6.400	6.180	6.380	6.380	4,575,300
2023-12-27	6.250	6.280	6.180	6.250	6.250	3,902,100
2023-12-26	6.300	6.370	6.220	6.250	6.250	4,283,200
2023-12-25	6.450	6.470	6.250	6.300	6.300	6,526,300
2023-12-22	6.640	6.720	6.440	6.460	6.460	6,736,400
2023-12-21	6.490	6.670	6.460	6.640	6.640	8,100,200
2023-12-20	6.750	6.800	6.500	6.530	6.530	12,996,600
2023-12-19	6.710	7.130	6.620	6.840	6.840	18,184,345
2023-12-18	6.860	6.860	6.650	6.670	6.670	5,553,449
2023-12-15	6.780	6.890	6.720	6.830	6.830	4,935,349
2023-12-14	6.700	6.840	6.680	6.740	6.740	4,145,200
2023-12-13	6.700	6.840	6.650	6.680	6.680	4,027,300
2023-12-12	6.560	6.730	6.550	6.720	6.720	4,367,400
2023-12-11	6.480	6.560	6.450	6.550	6.550	5,435,081
2023-12-08	6.820	6.820	6.510	6.530	6.530	7,720,201
2023-12-07	6.870	6.920	6.760	6.800	6.800	6,590,998
2023-12-06	6.810	6.910	6.780	6.870	6.870	5,567,600
2023-12-05	6.910	6.980	6.850	6.850	6.850	3,289,900
2023-12-04	6.950	6.990	6.910	6.940	6.940	4,365,155
2023-12-01	6.960	7.030	6.900	6.920	6.920	5,501,255
2023-11-30	6.860	6.980	6.810	6.970	6.970	5,622,500
2023-11-29	6.890	6.920	6.850	6.860	6.860	1,889,400
2023-11-28	6.860	6.920	6.800	6.910	6.910	2,237,200
2023-11-27	6.930	6.980	6.840	6.860	6.860	3,508,900
2023-11-24	6.910	6.960	6.880	6.910	6.910	2,734,800
2023-11-23	6.930	6.940	6.810	6.900	6.900	3,398,600
2023-11-22	6.850	7.000	6.850	6.920	6.920	4,434,308
2023-11-21	6.830	6.920	6.830	6.880	6.880	2,837,000
2023-11-20	6.770	6.880	6.770	6.860	6.860	2,849,600
2023-11-17	6.770	6.820	6.730	6.780	6.780	2,038,800
2023-11-16	6.760	6.840	6.740	6.800	6.800	2,585,402
2023-11-15	6.820	6.830	6.760	6.790	6.790	2,197,300
2023-11-14	6.750	6.810	6.720	6.780	6.780	2,206,300
2023-11-13	6.720	6.750	6.660	6.740	6.740	3,175,000
2023-11-10	6.690	6.700	6.600	6.650	6.650	2,138,700
2023-11-09	6.790	6.790	6.660	6.710	6.710	2,775,210
2023-11-08	6.770	6.790	6.710	6.760	6.760	1,694,339
2023-11-07	6.730	6.780	6.650	6.760	6.760	3,450,139
2023-11-06	6.710	6.750	6.670	6.730	6.730	2,870,200
2023-11-03	6.580	6.720	6.570	6.670	6.670	2,660,400
2023-11-02	6.690	6.700	6.580	6.590	6.590	2,319,501
2023-11-01	6.670	6.700	6.640	6.660	6.660	2,160,001
2023-10-31	6.690	6.760	6.650	6.660	6.660	2,957,431

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.