Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.500 | 7.670 | 7.460 | 7.590 | 7.590 | 4,593,576 |
| 2025-10-21 | 7.400 | 7.580 | 7.350 | 7.530 | 7.530 | 6,728,635 |
| 2025-10-20 | 7.380 | 7.490 | 7.310 | 7.370 | 7.370 | 4,775,145 |
| 2025-10-17 | 7.320 | 7.440 | 7.260 | 7.320 | 7.320 | 8,063,050 |
| 2025-10-16 | 7.620 | 7.740 | 7.540 | 7.570 | 7.570 | 4,437,516 |
| 2025-10-15 | 7.620 | 7.800 | 7.590 | 7.630 | 7.630 | 5,400,590 |
| 2025-10-14 | 7.700 | 7.760 | 7.610 | 7.650 | 7.650 | 3,960,800 |
| 2025-10-13 | 7.620 | 7.810 | 7.540 | 7.700 | 7.700 | 5,785,200 |
| 2025-10-10 | 7.670 | 7.830 | 7.660 | 7.770 | 7.770 | 5,956,848 |
| 2025-10-09 | 8.100 | 8.100 | 7.670 | 7.670 | 7.670 | 15,815,400 |
| 2025-09-30 | 8.040 | 8.140 | 8.030 | 8.070 | 8.070 | 4,581,000 |
| 2025-09-29 | 8.000 | 8.150 | 7.940 | 8.070 | 8.070 | 9,780,214 |
| 2025-09-26 | 7.790 | 8.050 | 7.710 | 7.980 | 7.980 | 10,200,188 |
| 2025-09-25 | 7.770 | 7.800 | 7.680 | 7.730 | 7.730 | 4,942,800 |
| 2025-09-24 | 7.710 | 7.850 | 7.710 | 7.810 | 7.810 | 4,359,100 |
| 2025-09-23 | 7.920 | 8.020 | 7.650 | 7.830 | 7.830 | 8,760,591 |
| 2025-09-22 | 8.050 | 8.050 | 7.890 | 7.940 | 7.940 | 6,262,590 |
| 2025-09-19 | 7.770 | 8.140 | 7.650 | 8.070 | 8.070 | 13,114,443 |
| 2025-09-18 | 7.910 | 7.960 | 7.700 | 7.760 | 7.760 | 7,600,100 |
| 2025-09-17 | 8.010 | 8.070 | 7.900 | 7.910 | 7.910 | 5,986,600 |
| 2025-09-16 | 8.000 | 8.090 | 7.900 | 7.980 | 7.980 | 6,030,100 |
| 2025-09-15 | 8.100 | 8.110 | 7.950 | 8.010 | 8.010 | 7,752,400 |
| 2025-09-12 | 8.070 | 8.190 | 8.020 | 8.090 | 8.090 | 7,199,187 |
| 2025-09-11 | 8.100 | 8.100 | 7.980 | 8.040 | 8.040 | 5,629,800 |
| 2025-09-10 | 7.980 | 8.100 | 7.950 | 8.100 | 8.100 | 7,620,174 |
| 2025-09-09 | 8.380 | 8.380 | 7.830 | 7.930 | 7.930 | 15,404,935 |
| 2025-09-08 | 7.700 | 8.090 | 7.690 | 8.090 | 8.090 | 9,828,516 |
| 2025-09-05 | 7.530 | 7.720 | 7.530 | 7.700 | 7.700 | 6,934,329 |
| 2025-09-04 | 7.500 | 7.680 | 7.490 | 7.570 | 7.570 | 6,626,400 |
| 2025-09-03 | 7.530 | 7.580 | 7.450 | 7.490 | 7.490 | 4,494,629 |
| 2025-09-02 | 7.650 | 7.650 | 7.500 | 7.530 | 7.530 | 6,337,280 |
| 2025-09-01 | 7.630 | 7.680 | 7.520 | 7.630 | 7.630 | 6,417,410 |
| 2025-08-29 | 7.510 | 7.640 | 7.500 | 7.610 | 7.610 | 6,495,000 |
| 2025-08-28 | 7.530 | 7.600 | 7.390 | 7.550 | 7.550 | 6,123,500 |
| 2025-08-27 | 7.640 | 7.800 | 7.510 | 7.530 | 7.530 | 6,773,400 |
| 2025-08-26 | 7.650 | 7.760 | 7.560 | 7.650 | 7.650 | 6,575,300 |
| 2025-08-25 | 7.580 | 7.630 | 7.460 | 7.570 | 7.570 | 7,545,767 |
| 2025-08-22 | 7.500 | 7.840 | 7.470 | 7.580 | 7.580 | 10,705,473 |
| 2025-08-21 | 7.300 | 7.630 | 7.210 | 7.560 | 7.560 | 18,251,796 |
| 2025-08-20 | 7.260 | 7.310 | 7.220 | 7.270 | 7.270 | 6,042,310 |
| 2025-08-19 | 7.260 | 7.280 | 7.220 | 7.240 | 7.240 | 4,768,200 |
| 2025-08-18 | 7.300 | 7.340 | 7.250 | 7.280 | 7.280 | 6,756,700 |
| 2025-08-15 | 7.290 | 7.320 | 7.250 | 7.320 | 7.320 | 5,581,600 |
| 2025-08-14 | 7.390 | 7.460 | 7.290 | 7.290 | 7.290 | 5,979,700 |
| 2025-08-13 | 7.480 | 7.500 | 7.410 | 7.420 | 7.420 | 4,525,600 |
| 2025-08-12 | 7.270 | 7.500 | 7.270 | 7.460 | 7.460 | 8,952,410 |
| 2025-08-11 | 7.320 | 7.330 | 7.260 | 7.300 | 7.300 | 3,999,729 |
| 2025-08-08 | 7.190 | 7.340 | 7.180 | 7.310 | 7.310 | 6,948,833 |
| 2025-08-07 | 7.210 | 7.210 | 7.150 | 7.190 | 7.190 | 3,528,819 |
| 2025-08-06 | 7.280 | 7.300 | 7.170 | 7.210 | 7.210 | 5,047,301 |
| 2025-08-05 | 7.260 | 7.300 | 7.230 | 7.250 | 7.250 | 3,160,019 |
| 2025-08-04 | 7.180 | 7.350 | 7.130 | 7.280 | 7.280 | 6,592,700 |
| 2025-08-01 | 7.090 | 7.180 | 7.080 | 7.180 | 7.180 | 3,368,570 |
| 2025-07-31 | 7.210 | 7.210 | 7.020 | 7.090 | 7.090 | 5,942,500 |
| 2025-07-30 | 7.220 | 7.260 | 7.190 | 7.190 | 7.190 | 4,403,329 |
| 2025-07-29 | 7.230 | 7.300 | 7.210 | 7.250 | 7.250 | 4,677,810 |
| 2025-07-28 | 7.170 | 7.250 | 7.160 | 7.230 | 7.230 | 5,265,157 |
| 2025-07-25 | 7.250 | 7.250 | 7.160 | 7.180 | 7.180 | 6,149,200 |
| 2025-07-24 | 7.210 | 7.250 | 7.200 | 7.250 | 7.250 | 5,969,418 |
| 2025-07-23 | 7.200 | 7.260 | 7.160 | 7.200 | 7.200 | 5,394,743 |
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.