Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.100 | 6.150 | 5.880 | 5.900 | 5.900 | 10,915,700 |
| 2026-07-17 | 6.250 | 6.320 | 6.000 | 6.100 | 6.100 | 8,917,049 |
| 2026-07-16 | 6.140 | 6.350 | 6.080 | 6.270 | 6.270 | 8,794,282 |
| 2026-07-15 | 6.110 | 6.250 | 6.050 | 6.190 | 6.190 | 7,633,800 |
| 2026-07-14 | 6.220 | 6.230 | 5.960 | 6.160 | 6.160 | 10,513,131 |
| 2026-07-13 | 6.780 | 6.780 | 6.190 | 6.230 | 6.230 | 18,655,932 |
| 2026-07-10 | 6.850 | 7.070 | 6.840 | 6.880 | 6.880 | 14,265,256 |
| 2026-07-09 | 6.860 | 6.940 | 6.670 | 6.740 | 6.740 | 12,432,649 |
| 2026-07-08 | 7.080 | 7.190 | 6.980 | 7.020 | 7.020 | 12,866,334 |
| 2026-07-07 | 7.170 | 7.200 | 6.820 | 6.850 | 6.850 | 12,226,863 |
| 2026-07-06 | 7.380 | 7.520 | 7.150 | 7.240 | 7.240 | 11,948,800 |
| 2026-07-03 | 7.390 | 7.500 | 7.300 | 7.410 | 7.410 | 8,717,800 |
| 2026-07-02 | 7.300 | 7.520 | 7.250 | 7.390 | 7.390 | 9,165,400 |
| 2026-07-01 | 7.300 | 7.430 | 7.160 | 7.370 | 7.370 | 11,120,611 |
| 2026-06-30 | 7.390 | 7.440 | 7.240 | 7.300 | 7.300 | 8,205,094 |
| 2026-06-29 | 7.220 | 7.770 | 7.160 | 7.440 | 7.440 | 10,518,300 |
| 2026-06-26 | 7.660 | 7.670 | 7.200 | 7.200 | 7.200 | 16,766,699 |
| 2026-06-25 | 7.350 | 8.000 | 7.310 | 7.680 | 7.680 | 19,914,094 |
| 2026-06-24 | 7.770 | 7.800 | 7.260 | 7.480 | 7.480 | 12,500,700 |
| 2026-06-23 | 7.400 | 7.930 | 7.350 | 7.650 | 7.650 | 13,060,596 |
| 2026-06-22 | 7.330 | 7.420 | 7.070 | 7.370 | 7.370 | 10,407,009 |
| 2026-06-18 | 7.470 | 7.500 | 7.270 | 7.470 | 7.470 | 7,041,200 |
| 2026-06-17 | 7.750 | 7.750 | 7.380 | 7.430 | 7.430 | 12,123,000 |
| 2026-06-16 | 7.890 | 7.930 | 7.640 | 7.770 | 7.770 | 9,986,000 |
| 2026-06-15 | 8.020 | 8.170 | 7.880 | 7.940 | 7.940 | 12,250,500 |
| 2026-06-12 | 7.690 | 8.000 | 7.580 | 8.000 | 8.000 | 15,932,600 |
| 2026-06-11 | 7.950 | 7.960 | 7.480 | 7.580 | 7.580 | 14,866,900 |
| 2026-06-10 | 8.000 | 8.350 | 7.630 | 7.850 | 7.850 | 21,826,939 |
| 2026-06-09 | 8.360 | 8.430 | 7.750 | 7.890 | 7.890 | 20,603,740 |
| 2026-06-08 | 8.130 | 8.750 | 8.120 | 8.210 | 8.210 | 19,332,461 |
| 2026-06-05 | 8.300 | 8.580 | 8.260 | 8.350 | 8.350 | 23,408,891 |
| 2026-06-04 | 8.200 | 8.340 | 7.990 | 8.290 | 8.290 | 17,519,301 |
| 2026-06-03 | 8.160 | 8.530 | 8.070 | 8.300 | 8.300 | 20,853,100 |
| 2026-06-02 | 8.040 | 8.240 | 7.940 | 8.160 | 8.160 | 18,924,971 |
| 2026-06-01 | 7.450 | 8.080 | 7.420 | 7.980 | 7.980 | 19,444,789 |
| 2026-05-29 | 7.410 | 7.640 | 7.360 | 7.510 | 7.510 | 8,676,545 |
| 2026-05-28 | 7.550 | 7.560 | 7.320 | 7.400 | 7.400 | 6,611,700 |
| 2026-05-27 | 7.300 | 7.740 | 7.240 | 7.550 | 7.550 | 14,806,260 |
| 2026-05-26 | 7.180 | 7.380 | 7.050 | 7.290 | 7.290 | 8,416,400 |
| 2026-05-25 | 7.300 | 7.350 | 7.160 | 7.160 | 7.160 | 6,869,674 |
| 2026-05-22 | 7.350 | 7.390 | 7.200 | 7.290 | 7.290 | 7,446,674 |
| 2026-05-21 | 7.490 | 7.540 | 7.310 | 7.360 | 7.360 | 10,729,600 |
| 2026-05-20 | 7.460 | 7.880 | 7.310 | 7.640 | 7.640 | 17,967,461 |
| 2026-05-19 | 7.720 | 7.730 | 7.360 | 7.450 | 7.450 | 18,933,711 |
| 2026-05-18 | 8.000 | 8.130 | 7.630 | 7.810 | 7.810 | 28,554,680 |
| 2026-05-14 | 8.440 | 8.440 | 8.180 | 8.260 | 8.260 | 25,565,789 |
| 2026-05-13 | 7.890 | 8.100 | 7.860 | 8.040 | 8.040 | 8,788,217 |
| 2026-05-12 | 7.950 | 7.950 | 7.830 | 7.850 | 7.850 | 4,457,600 |
| 2026-05-11 | 7.900 | 7.940 | 7.820 | 7.890 | 7.890 | 6,022,045 |
| 2026-05-08 | 7.800 | 7.930 | 7.780 | 7.930 | 7.930 | 5,707,070 |
| 2026-05-07 | 7.560 | 7.790 | 7.560 | 7.770 | 7.770 | 7,063,798 |
| 2026-05-06 | 7.770 | 7.830 | 7.570 | 7.600 | 7.600 | 7,497,561 |
| 2026-04-30 | 7.880 | 7.910 | 7.730 | 7.730 | 7.730 | 4,530,790 |
| 2026-04-29 | 7.840 | 7.900 | 7.800 | 7.870 | 7.870 | 3,999,500 |
| 2026-04-28 | 7.900 | 7.930 | 7.820 | 7.840 | 7.840 | 3,793,765 |
| 2026-04-27 | 7.840 | 8.000 | 7.730 | 7.980 | 7.980 | 5,895,149 |
| 2026-04-24 | 7.840 | 7.930 | 7.780 | 7.850 | 7.850 | 4,369,049 |
| 2026-04-23 | 7.910 | 7.920 | 7.800 | 7.860 | 7.860 | 4,277,400 |
| 2026-04-22 | 7.940 | 7.940 | 7.850 | 7.870 | 7.870 | 4,474,100 |
| 2026-04-21 | 7.920 | 7.970 | 7.800 | 7.950 | 7.950 | 8,231,445 |
← NewerPage 2 of 2 · 120 trading days
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.