Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.260 | 7.370 | 7.170 | 7.210 | 7.210 | 8,593,600 |
| 2025-07-21 | 7.370 | 7.370 | 7.130 | 7.290 | 7.290 | 6,438,900 |
| 2025-07-18 | 7.370 | 7.430 | 7.280 | 7.350 | 7.350 | 5,212,510 |
| 2025-07-17 | 7.210 | 7.400 | 7.190 | 7.390 | 7.390 | 8,004,539 |
| 2025-07-16 | 7.380 | 7.450 | 7.110 | 7.210 | 7.210 | 17,622,746 |
| 2025-07-15 | 7.500 | 7.640 | 7.430 | 7.440 | 7.440 | 8,581,600 |
| 2025-07-14 | 7.240 | 7.710 | 7.240 | 7.500 | 7.500 | 19,367,420 |
| 2025-07-11 | 7.880 | 7.880 | 7.620 | 7.620 | 7.620 | 7,798,100 |
| 2025-07-10 | 8.070 | 8.110 | 8.010 | 8.020 | 8.020 | 5,512,580 |
| 2025-07-09 | 8.090 | 8.130 | 8.020 | 8.060 | 8.060 | 4,968,100 |
| 2025-07-08 | 8.200 | 8.330 | 8.040 | 8.110 | 8.110 | 7,843,387 |
| 2025-07-07 | 7.900 | 8.200 | 7.870 | 8.160 | 8.160 | 7,878,147 |
| 2025-07-04 | 7.890 | 8.000 | 7.850 | 7.940 | 7.940 | 7,745,730 |
| 2025-07-03 | 8.160 | 8.350 | 7.760 | 7.930 | 7.930 | 16,094,020 |
| 2025-07-02 | 8.140 | 8.230 | 8.070 | 8.170 | 8.170 | 6,196,900 |
| 2025-07-01 | 7.990 | 8.240 | 7.990 | 8.130 | 8.130 | 8,709,994 |
| 2025-06-30 | 7.650 | 7.980 | 7.650 | 7.970 | 7.970 | 9,963,025 |
| 2025-06-27 | 7.940 | 7.940 | 7.730 | 7.740 | 7.740 | 8,908,779 |
| 2025-06-26 | 7.890 | 8.000 | 7.830 | 7.900 | 7.900 | 7,927,101 |
| 2025-06-25 | 8.030 | 8.050 | 7.930 | 7.950 | 7.950 | 7,728,695 |
| 2025-06-24 | 7.980 | 8.150 | 7.970 | 8.020 | 8.020 | 8,550,133 |
| 2025-06-23 | 7.870 | 7.970 | 7.780 | 7.970 | 7.970 | 6,497,300 |
| 2025-06-20 | 8.160 | 8.190 | 7.870 | 7.920 | 7.920 | 11,056,600 |
| 2025-06-19 | 8.350 | 8.450 | 8.000 | 8.160 | 8.160 | 14,588,401 |
| 2025-06-18 | 8.100 | 8.500 | 8.050 | 8.370 | 8.370 | 15,121,951 |
| 2025-06-17 | 8.000 | 8.190 | 7.970 | 8.100 | 8.100 | 9,162,047 |
| 2025-06-16 | 7.850 | 8.100 | 7.710 | 8.050 | 8.050 | 9,801,197 |
| 2025-06-13 | 7.880 | 8.110 | 7.720 | 7.860 | 7.860 | 12,842,100 |
| 2025-06-12 | 7.750 | 8.100 | 7.720 | 7.910 | 7.910 | 13,414,000 |
| 2025-06-11 | 7.750 | 7.790 | 7.690 | 7.720 | 7.720 | 7,774,650 |
| 2025-06-10 | 7.670 | 7.820 | 7.610 | 7.730 | 7.730 | 10,734,280 |
| 2025-06-09 | 7.660 | 7.690 | 7.470 | 7.670 | 7.670 | 9,202,047 |
| 2025-06-06 | 7.680 | 7.740 | 7.600 | 7.620 | 7.620 | 6,177,525 |
| 2025-06-05 | 7.610 | 7.860 | 7.610 | 7.650 | 7.650 | 8,311,300 |
| 2025-06-04 | 7.480 | 7.660 | 7.480 | 7.630 | 7.630 | 6,767,701 |
| 2025-06-03 | 7.420 | 7.630 | 7.420 | 7.530 | 7.530 | 6,319,615 |
| 2025-05-30 | 7.330 | 7.670 | 7.200 | 7.490 | 7.490 | 9,152,800 |
| 2025-05-29 | 7.180 | 7.350 | 7.110 | 7.340 | 7.340 | 7,531,901 |
| 2025-05-28 | 7.390 | 7.420 | 7.180 | 7.200 | 7.200 | 9,520,945 |
| 2025-05-27 | 7.370 | 7.500 | 7.360 | 7.400 | 7.400 | 6,591,301 |
| 2025-05-26 | 7.500 | 7.570 | 7.330 | 7.420 | 7.420 | 8,493,700 |
| 2025-05-23 | 7.670 | 7.680 | 7.490 | 7.520 | 7.520 | 12,146,065 |
| 2025-05-22 | 7.610 | 7.620 | 7.440 | 7.460 | 7.460 | 7,362,200 |
| 2025-05-21 | 7.580 | 7.640 | 7.530 | 7.630 | 7.630 | 5,982,745 |
| 2025-05-20 | 7.600 | 7.660 | 7.510 | 7.610 | 7.610 | 8,166,825 |
| 2025-05-19 | 7.420 | 7.690 | 7.420 | 7.600 | 7.600 | 11,259,605 |
| 2025-05-16 | 7.500 | 7.620 | 7.290 | 7.410 | 7.410 | 19,128,579 |
| 2025-05-15 | 7.770 | 7.850 | 7.640 | 7.670 | 7.670 | 10,677,900 |
| 2025-05-14 | 7.540 | 7.950 | 7.530 | 7.700 | 7.700 | 17,325,141 |
| 2025-05-13 | 7.500 | 7.790 | 7.410 | 7.590 | 7.590 | 15,303,827 |
| 2025-05-12 | 7.400 | 7.680 | 7.310 | 7.510 | 7.510 | 20,022,848 |
| 2025-05-09 | 7.000 | 7.350 | 6.980 | 7.350 | 7.350 | 22,479,090 |
| 2025-05-08 | 6.970 | 7.040 | 6.970 | 7.000 | 7.000 | 10,933,012 |
| 2025-05-07 | 7.070 | 7.110 | 6.930 | 7.000 | 7.000 | 15,760,096 |
| 2025-05-06 | 7.040 | 7.200 | 6.980 | 7.080 | 7.080 | 19,868,063 |
| 2025-04-30 | 7.000 | 7.130 | 6.880 | 7.050 | 7.050 | 16,782,998 |
| 2025-04-29 | 6.850 | 7.120 | 6.810 | 6.950 | 6.950 | 18,079,587 |
| 2025-04-28 | 6.850 | 7.160 | 6.730 | 7.040 | 7.040 | 32,243,102 |
| 2025-04-25 | 6.720 | 6.920 | 6.670 | 6.820 | 6.820 | 42,060,486 |
| 2025-04-24 | 6.600 | 7.210 | 6.600 | 6.980 | 6.980 | 82,243,376 |
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.