Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,242,300 |
| 2025-04-22 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 566,300 |
| 2025-04-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 276,000 |
| 2025-04-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 93,200 |
| 2025-04-17 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 377,000 |
| 2025-04-16 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2025-04-15 | 9.220 | 9.350 | 8.930 | 8.980 | 8.980 | 51,734,513 |
| 2025-04-14 | 8.870 | 10.090 | 8.870 | 9.410 | 9.410 | 84,509,337 |
| 2025-04-11 | 9.000 | 9.420 | 8.690 | 9.170 | 9.170 | 94,927,245 |
| 2025-04-10 | 7.800 | 8.840 | 7.770 | 8.840 | 8.840 | 54,613,100 |
| 2025-04-09 | 8.000 | 8.230 | 7.400 | 8.040 | 8.040 | 54,251,707 |
| 2025-04-08 | 7.940 | 8.480 | 7.880 | 8.220 | 8.220 | 50,980,590 |
| 2025-04-07 | 8.040 | 8.620 | 7.750 | 8.010 | 8.010 | 55,345,758 |
| 2025-04-03 | 8.000 | 8.890 | 7.910 | 8.460 | 8.460 | 58,782,080 |
| 2025-04-02 | 7.780 | 8.120 | 7.710 | 8.080 | 8.080 | 31,616,461 |
| 2025-04-01 | 7.600 | 7.980 | 7.570 | 7.840 | 7.840 | 26,857,302 |
| 2025-03-31 | 7.690 | 7.950 | 7.420 | 7.530 | 7.530 | 30,542,001 |
| 2025-03-28 | 7.690 | 7.950 | 7.660 | 7.840 | 7.840 | 33,340,008 |
| 2025-03-27 | 8.080 | 8.400 | 7.780 | 7.850 | 7.850 | 49,732,803 |
| 2025-03-26 | 7.700 | 8.480 | 7.560 | 8.240 | 8.240 | 67,426,538 |
| 2025-03-25 | 8.100 | 8.480 | 7.630 | 8.000 | 8.000 | 79,413,194 |
| 2025-03-24 | 7.440 | 8.110 | 7.430 | 8.110 | 8.110 | 44,526,235 |
| 2025-03-21 | 7.160 | 7.370 | 7.150 | 7.370 | 7.370 | 26,228,000 |
| 2025-03-20 | 7.050 | 7.500 | 7.040 | 7.200 | 7.200 | 33,126,431 |
| 2025-03-19 | 7.030 | 7.120 | 6.980 | 7.050 | 7.050 | 10,239,100 |
| 2025-03-18 | 7.080 | 7.090 | 6.950 | 7.060 | 7.060 | 13,081,400 |
| 2025-03-17 | 7.150 | 7.160 | 7.070 | 7.080 | 7.080 | 12,249,800 |
| 2025-03-14 | 6.960 | 7.100 | 6.950 | 7.100 | 7.100 | 16,290,900 |
| 2025-03-13 | 6.990 | 7.040 | 6.850 | 6.940 | 6.940 | 12,885,567 |
| 2025-03-12 | 7.080 | 7.160 | 6.990 | 7.000 | 7.000 | 14,171,237 |
| 2025-03-11 | 6.860 | 7.080 | 6.800 | 7.080 | 7.080 | 17,013,676 |
| 2025-03-10 | 6.900 | 6.980 | 6.850 | 6.920 | 6.920 | 11,137,704 |
| 2025-03-07 | 6.820 | 6.990 | 6.770 | 6.900 | 6.900 | 13,179,046 |
| 2025-03-06 | 6.810 | 6.890 | 6.760 | 6.860 | 6.860 | 9,061,000 |
| 2025-03-05 | 6.790 | 6.820 | 6.630 | 6.810 | 6.810 | 8,008,698 |
| 2025-03-04 | 6.790 | 6.850 | 6.730 | 6.800 | 6.800 | 7,545,315 |
| 2025-03-03 | 6.820 | 7.000 | 6.760 | 6.810 | 6.810 | 10,646,302 |
| 2025-02-28 | 6.980 | 7.020 | 6.830 | 6.840 | 6.840 | 12,738,582 |
| 2025-02-27 | 6.900 | 7.100 | 6.900 | 7.020 | 7.020 | 18,279,857 |
| 2025-02-26 | 6.840 | 6.990 | 6.830 | 6.910 | 6.910 | 12,189,600 |
| 2025-02-25 | 6.860 | 6.990 | 6.810 | 6.850 | 6.850 | 13,031,610 |
| 2025-02-24 | 6.840 | 7.030 | 6.750 | 6.950 | 6.950 | 20,668,784 |
| 2025-02-21 | 6.710 | 6.930 | 6.650 | 6.830 | 6.830 | 21,052,218 |
| 2025-02-20 | 6.400 | 6.950 | 6.400 | 6.710 | 6.710 | 32,689,438 |
| 2025-02-19 | 6.410 | 6.490 | 6.380 | 6.420 | 6.420 | 7,202,081 |
| 2025-02-18 | 6.580 | 6.600 | 6.380 | 6.390 | 6.390 | 10,733,846 |
| 2025-02-17 | 6.530 | 6.630 | 6.470 | 6.570 | 6.570 | 11,096,168 |
| 2025-02-14 | 6.700 | 6.740 | 6.500 | 6.530 | 6.530 | 16,688,366 |
| 2025-02-13 | 6.770 | 6.840 | 6.680 | 6.700 | 6.700 | 14,431,300 |
| 2025-02-12 | 6.710 | 6.800 | 6.670 | 6.740 | 6.740 | 10,811,600 |
| 2025-02-11 | 6.840 | 6.840 | 6.670 | 6.740 | 6.740 | 13,232,967 |
| 2025-02-10 | 6.660 | 6.850 | 6.660 | 6.850 | 6.850 | 17,615,868 |
| 2025-02-07 | 6.580 | 6.760 | 6.540 | 6.680 | 6.680 | 17,583,128 |
| 2025-02-06 | 6.460 | 6.580 | 6.420 | 6.580 | 6.580 | 12,718,255 |
| 2025-02-05 | 6.540 | 6.610 | 6.430 | 6.500 | 6.500 | 10,882,149 |
| 2025-01-27 | 6.720 | 6.790 | 6.520 | 6.520 | 6.520 | 13,251,803 |
| 2025-01-24 | 6.630 | 6.710 | 6.570 | 6.680 | 6.680 | 13,988,900 |
| 2025-01-23 | 6.740 | 6.850 | 6.640 | 6.660 | 6.660 | 17,855,366 |
| 2025-01-22 | 6.930 | 6.940 | 6.610 | 6.630 | 6.630 | 26,825,181 |
| 2025-01-21 | 7.110 | 7.190 | 6.940 | 6.990 | 6.990 | 31,974,075 |
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.