Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.460 | 7.490 | 7.340 | 7.380 | 7.380 | 5,076,291 |
| 2026-01-15 | 7.470 | 7.620 | 7.100 | 7.480 | 7.480 | 6,676,600 |
| 2026-01-14 | 7.500 | 7.530 | 7.420 | 7.470 | 7.470 | 5,434,801 |
| 2026-01-13 | 7.650 | 7.660 | 7.390 | 7.420 | 7.420 | 8,939,607 |
| 2026-01-12 | 7.700 | 7.700 | 7.600 | 7.640 | 7.640 | 5,596,650 |
| 2026-01-09 | 7.830 | 7.840 | 7.600 | 7.680 | 7.680 | 7,944,706 |
| 2026-01-08 | 7.620 | 7.880 | 7.620 | 7.820 | 7.820 | 7,121,406 |
| 2026-01-07 | 7.660 | 7.690 | 7.600 | 7.600 | 7.600 | 4,567,400 |
| 2026-01-06 | 7.640 | 7.660 | 7.600 | 7.640 | 7.640 | 6,073,406 |
| 2026-01-05 | 7.760 | 7.780 | 7.550 | 7.640 | 7.640 | 8,617,352 |
| 2025-12-31 | 7.900 | 7.940 | 7.750 | 7.760 | 7.760 | 13,422,253 |
| 2025-12-30 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 46,806 |
| 2025-12-29 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 148,000 |
| 2025-12-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-12-25 | 7.900 | 8.020 | 7.780 | 7.900 | 7.900 | 11,545,531 |
| 2025-12-24 | 7.850 | 7.850 | 7.740 | 7.780 | 7.780 | 7,011,198 |
| 2025-12-23 | 7.900 | 8.000 | 7.860 | 7.920 | 7.920 | 6,838,800 |
| 2025-12-22 | 7.900 | 7.900 | 7.760 | 7.790 | 7.790 | 5,957,121 |
| 2025-12-19 | 7.810 | 7.990 | 7.780 | 7.930 | 7.930 | 6,537,600 |
| 2025-12-18 | 7.700 | 7.790 | 7.640 | 7.730 | 7.730 | 3,185,205 |
| 2025-12-17 | 7.770 | 7.790 | 7.600 | 7.690 | 7.690 | 5,681,500 |
| 2025-12-16 | 7.860 | 7.900 | 7.740 | 7.740 | 7.740 | 4,138,900 |
| 2025-12-15 | 7.840 | 7.950 | 7.810 | 7.860 | 7.860 | 4,520,600 |
| 2025-12-12 | 7.800 | 7.900 | 7.760 | 7.860 | 7.860 | 3,587,900 |
| 2025-12-11 | 7.880 | 7.890 | 7.760 | 7.770 | 7.770 | 4,150,800 |
| 2025-12-10 | 7.820 | 7.950 | 7.730 | 7.880 | 7.880 | 5,606,900 |
| 2025-12-09 | 7.900 | 7.930 | 7.800 | 7.810 | 7.810 | 4,464,200 |
| 2025-12-08 | 7.900 | 7.950 | 7.830 | 7.890 | 7.890 | 6,226,800 |
| 2025-12-05 | 8.040 | 8.050 | 7.710 | 7.950 | 7.950 | 12,745,688 |
| 2025-12-04 | 8.110 | 8.150 | 8.020 | 8.030 | 8.030 | 6,905,200 |
| 2025-12-03 | 8.330 | 8.380 | 8.090 | 8.160 | 8.160 | 8,735,201 |
| 2025-12-02 | 8.120 | 8.130 | 8.060 | 8.110 | 8.110 | 5,721,501 |
| 2025-12-01 | 8.190 | 8.420 | 8.140 | 8.150 | 8.150 | 11,748,810 |
| 2025-11-28 | 8.090 | 8.100 | 8.010 | 8.060 | 8.060 | 4,982,810 |
| 2025-11-27 | 8.150 | 8.160 | 8.040 | 8.060 | 8.060 | 6,043,300 |
| 2025-11-26 | 8.040 | 8.230 | 7.990 | 8.190 | 8.190 | 8,481,449 |
| 2025-11-25 | 8.200 | 8.240 | 8.100 | 8.160 | 8.160 | 6,782,903 |
| 2025-11-24 | 8.120 | 8.180 | 8.040 | 8.170 | 8.170 | 7,089,551 |
| 2025-11-21 | 8.080 | 8.200 | 7.980 | 8.010 | 8.010 | 12,100,388 |
| 2025-11-20 | 8.350 | 8.460 | 7.990 | 8.160 | 8.160 | 18,043,333 |
| 2025-11-19 | 8.300 | 8.680 | 8.290 | 8.390 | 8.390 | 18,577,404 |
| 2025-11-18 | 8.680 | 8.860 | 8.680 | 8.680 | 8.680 | 11,036,293 |
| 2025-11-17 | 9.500 | 9.500 | 9.140 | 9.140 | 9.140 | 9,859,800 |
| 2025-11-14 | 9.880 | 10.090 | 9.460 | 9.620 | 9.620 | 19,978,320 |
| 2025-11-13 | 9.500 | 9.800 | 9.280 | 9.800 | 9.800 | 16,424,073 |
| 2025-11-12 | 9.350 | 9.500 | 9.000 | 9.330 | 9.330 | 18,583,149 |
| 2025-11-11 | 8.990 | 9.260 | 8.860 | 9.260 | 9.260 | 11,857,682 |
| 2025-11-10 | 8.550 | 8.850 | 8.280 | 8.820 | 8.820 | 18,831,177 |
| 2025-11-07 | 8.450 | 8.750 | 8.410 | 8.430 | 8.430 | 13,875,580 |
| 2025-11-06 | 8.380 | 8.680 | 7.960 | 8.470 | 8.470 | 29,065,871 |
| 2025-11-05 | 8.280 | 8.280 | 7.990 | 8.280 | 8.280 | 14,991,786 |
| 2025-11-04 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2025-11-03 | 7.840 | 7.900 | 7.720 | 7.890 | 7.890 | 6,019,723 |
| 2025-10-31 | 7.630 | 7.800 | 7.630 | 7.770 | 7.770 | 4,305,490 |
| 2025-10-30 | 7.670 | 7.760 | 7.610 | 7.670 | 7.670 | 3,279,800 |
| 2025-10-29 | 7.700 | 7.730 | 7.550 | 7.620 | 7.620 | 3,590,247 |
| 2025-10-28 | 7.810 | 7.810 | 7.640 | 7.690 | 7.690 | 6,150,278 |
| 2025-10-27 | 7.830 | 7.900 | 7.760 | 7.840 | 7.840 | 7,202,646 |
| 2025-10-24 | 7.600 | 7.870 | 7.550 | 7.780 | 7.780 | 6,320,078 |
| 2025-10-23 | 7.590 | 7.680 | 7.530 | 7.590 | 7.590 | 4,702,188 |
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.