Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.920 | 7.970 | 7.800 | 7.950 | 7.950 | 8,231,445 |
| 2026-04-20 | 7.970 | 8.040 | 7.890 | 7.910 | 7.910 | 7,022,847 |
| 2026-04-17 | 8.130 | 8.130 | 7.940 | 7.980 | 7.980 | 10,543,700 |
| 2026-04-16 | 7.920 | 8.190 | 7.920 | 8.100 | 8.100 | 14,317,800 |
| 2026-04-15 | 7.790 | 8.180 | 7.710 | 8.080 | 8.080 | 22,966,840 |
| 2026-04-14 | 7.760 | 7.870 | 7.690 | 7.790 | 7.790 | 12,898,630 |
| 2026-04-13 | 7.520 | 7.730 | 7.490 | 7.680 | 7.680 | 7,600,949 |
| 2026-04-10 | 7.450 | 7.580 | 7.430 | 7.540 | 7.540 | 4,332,500 |
| 2026-04-09 | 7.450 | 7.460 | 7.360 | 7.430 | 7.430 | 2,429,600 |
| 2026-04-08 | 7.400 | 7.500 | 7.360 | 7.490 | 7.490 | 3,177,400 |
| 2026-04-07 | 7.280 | 7.350 | 7.240 | 7.320 | 7.320 | 1,790,500 |
| 2026-04-03 | 7.380 | 7.380 | 7.270 | 7.280 | 7.280 | 1,635,000 |
| 2026-04-02 | 7.450 | 7.480 | 7.330 | 7.350 | 7.350 | 2,476,400 |
| 2026-04-01 | 7.450 | 7.480 | 7.380 | 7.440 | 7.440 | 2,395,400 |
| 2026-03-31 | 7.430 | 7.510 | 7.350 | 7.370 | 7.370 | 3,127,800 |
| 2026-03-30 | 7.240 | 7.490 | 7.240 | 7.430 | 7.430 | 3,545,500 |
| 2026-03-27 | 7.220 | 7.340 | 7.210 | 7.320 | 7.320 | 2,352,529 |
| 2026-03-26 | 7.310 | 7.350 | 7.250 | 7.270 | 7.270 | 2,328,800 |
| 2026-03-25 | 7.280 | 7.340 | 7.230 | 7.340 | 7.340 | 2,961,502 |
| 2026-03-24 | 7.110 | 7.220 | 7.020 | 7.200 | 7.200 | 4,234,200 |
| 2026-03-23 | 7.180 | 7.320 | 7.000 | 7.020 | 7.020 | 6,932,700 |
| 2026-03-20 | 7.360 | 7.440 | 7.310 | 7.320 | 7.320 | 3,324,500 |
| 2026-03-19 | 7.500 | 7.530 | 7.320 | 7.330 | 7.330 | 4,465,600 |
| 2026-03-18 | 7.560 | 7.590 | 7.440 | 7.560 | 7.560 | 3,607,700 |
| 2026-03-17 | 7.690 | 7.850 | 7.520 | 7.580 | 7.580 | 6,845,543 |
| 2026-03-16 | 7.500 | 7.640 | 7.470 | 7.640 | 7.640 | 4,948,170 |
| 2026-03-13 | 7.510 | 7.620 | 7.460 | 7.470 | 7.470 | 4,395,700 |
| 2026-03-12 | 7.490 | 7.650 | 7.460 | 7.550 | 7.550 | 5,626,900 |
| 2026-03-11 | 7.420 | 7.550 | 7.360 | 7.490 | 7.490 | 5,170,594 |
| 2026-03-10 | 7.330 | 7.440 | 7.330 | 7.420 | 7.420 | 4,488,601 |
| 2026-03-09 | 7.250 | 7.320 | 7.240 | 7.300 | 7.300 | 4,000,300 |
| 2026-03-06 | 7.300 | 7.390 | 7.290 | 7.320 | 7.320 | 3,276,300 |
| 2026-03-05 | 7.250 | 7.350 | 7.190 | 7.290 | 7.290 | 4,502,300 |
| 2026-03-04 | 7.170 | 7.280 | 7.130 | 7.150 | 7.150 | 4,628,490 |
| 2026-03-03 | 7.410 | 7.430 | 7.230 | 7.230 | 7.230 | 5,034,787 |
| 2026-03-02 | 7.340 | 7.490 | 7.230 | 7.410 | 7.410 | 6,556,406 |
| 2026-02-27 | 7.380 | 7.450 | 7.320 | 7.440 | 7.440 | 5,377,592 |
| 2026-02-26 | 7.290 | 7.320 | 7.270 | 7.310 | 7.310 | 4,174,075 |
| 2026-02-25 | 7.240 | 7.300 | 7.230 | 7.290 | 7.290 | 3,436,401 |
| 2026-02-24 | 7.310 | 7.360 | 7.210 | 7.270 | 7.270 | 3,565,410 |
| 2026-02-13 | 7.230 | 7.320 | 7.220 | 7.260 | 7.260 | 3,164,800 |
| 2026-02-12 | 7.340 | 7.420 | 7.210 | 7.230 | 7.230 | 7,805,743 |
| 2026-02-11 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2026-02-10 | 7.450 | 7.470 | 7.380 | 7.420 | 7.420 | 4,459,000 |
| 2026-02-09 | 7.310 | 7.520 | 7.270 | 7.490 | 7.490 | 7,681,740 |
| 2026-02-06 | 7.360 | 7.440 | 7.260 | 7.290 | 7.290 | 8,727,133 |
| 2026-02-05 | 7.300 | 7.340 | 7.280 | 7.320 | 7.320 | 3,492,600 |
| 2026-02-04 | 7.230 | 7.340 | 7.210 | 7.300 | 7.300 | 4,684,400 |
| 2026-02-03 | 7.250 | 7.260 | 7.170 | 7.230 | 7.230 | 3,469,500 |
| 2026-02-02 | 7.190 | 7.300 | 7.130 | 7.200 | 7.200 | 4,639,900 |
| 2026-01-30 | 7.170 | 7.230 | 7.150 | 7.210 | 7.210 | 4,509,600 |
| 2026-01-29 | 7.150 | 7.280 | 7.100 | 7.190 | 7.190 | 4,890,639 |
| 2026-01-28 | 7.180 | 7.220 | 7.120 | 7.150 | 7.150 | 3,236,697 |
| 2026-01-27 | 7.230 | 7.240 | 7.120 | 7.180 | 7.180 | 4,697,306 |
| 2026-01-26 | 7.290 | 7.300 | 7.160 | 7.240 | 7.240 | 7,247,000 |
| 2026-01-23 | 7.310 | 7.340 | 7.270 | 7.300 | 7.300 | 5,465,000 |
| 2026-01-22 | 7.250 | 7.290 | 7.210 | 7.280 | 7.280 | 4,528,762 |
| 2026-01-21 | 7.280 | 7.320 | 7.230 | 7.250 | 7.250 | 3,833,300 |
| 2026-01-20 | 7.350 | 7.370 | 7.220 | 7.240 | 7.240 | 6,239,747 |
| 2026-01-19 | 7.330 | 7.370 | 7.290 | 7.350 | 7.350 | 4,988,453 |
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.