Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.280 | 7.680 | 7.140 | 7.140 | 7.140 | 39,779,356 |
| 2025-01-17 | 7.160 | 7.480 | 7.160 | 7.190 | 7.190 | 44,266,116 |
| 2025-01-16 | 7.880 | 8.030 | 7.360 | 7.540 | 7.540 | 76,659,755 |
| 2025-01-15 | 6.670 | 7.450 | 6.660 | 7.450 | 7.450 | 21,203,850 |
| 2025-01-14 | 6.700 | 6.780 | 6.460 | 6.770 | 6.770 | 29,209,352 |
| 2025-01-13 | 6.480 | 6.900 | 6.440 | 6.590 | 6.590 | 27,441,000 |
| 2025-01-10 | 6.700 | 6.960 | 6.300 | 6.700 | 6.700 | 35,927,999 |
| 2025-01-09 | 6.350 | 6.850 | 6.230 | 6.630 | 6.630 | 34,808,123 |
| 2025-01-08 | 6.270 | 6.840 | 6.080 | 6.560 | 6.560 | 45,587,613 |
| 2025-01-07 | 6.280 | 6.300 | 6.110 | 6.300 | 6.300 | 11,901,800 |
| 2025-01-06 | 5.780 | 5.830 | 5.560 | 5.730 | 5.730 | 10,347,900 |
| 2025-01-03 | 6.290 | 6.290 | 5.800 | 5.830 | 5.830 | 17,905,171 |
| 2025-01-02 | 6.170 | 6.410 | 6.170 | 6.230 | 6.230 | 16,052,700 |
| 2024-12-31 | 6.240 | 6.350 | 6.170 | 6.200 | 6.200 | 11,928,345 |
| 2024-12-30 | 6.450 | 6.450 | 6.190 | 6.240 | 6.240 | 15,904,600 |
| 2024-12-27 | 6.300 | 6.570 | 6.250 | 6.470 | 6.470 | 20,506,441 |
| 2024-12-26 | 6.520 | 6.600 | 6.280 | 6.340 | 6.340 | 26,113,536 |
| 2024-12-25 | 6.790 | 6.800 | 6.370 | 6.540 | 6.540 | 15,699,067 |
| 2024-12-24 | 6.750 | 6.840 | 6.550 | 6.830 | 6.830 | 12,533,923 |
| 2024-12-23 | 7.230 | 7.250 | 6.730 | 6.740 | 6.740 | 16,609,015 |
| 2024-12-20 | 7.260 | 7.460 | 7.190 | 7.290 | 7.290 | 12,226,899 |
| 2024-12-19 | 7.200 | 7.310 | 7.080 | 7.240 | 7.240 | 12,721,099 |
| 2024-12-18 | 7.340 | 7.400 | 7.160 | 7.300 | 7.300 | 11,992,900 |
| 2024-12-17 | 7.560 | 7.690 | 7.250 | 7.270 | 7.270 | 20,617,400 |
| 2024-12-16 | 7.760 | 7.920 | 7.620 | 7.660 | 7.660 | 22,036,861 |
| 2024-12-13 | 8.000 | 8.070 | 7.700 | 7.740 | 7.740 | 31,563,998 |
| 2024-12-12 | 7.550 | 7.850 | 7.550 | 7.810 | 7.810 | 18,430,499 |
| 2024-12-11 | 7.460 | 7.630 | 7.450 | 7.590 | 7.590 | 12,652,792 |
| 2024-12-10 | 7.660 | 7.690 | 7.410 | 7.540 | 7.540 | 18,833,424 |
| 2024-12-09 | 7.460 | 7.800 | 7.380 | 7.510 | 7.510 | 19,609,899 |
| 2024-12-06 | 7.520 | 7.650 | 7.380 | 7.520 | 7.520 | 22,401,503 |
| 2024-12-05 | 7.070 | 7.650 | 7.070 | 7.550 | 7.550 | 36,593,431 |
| 2024-12-04 | 7.110 | 7.370 | 7.040 | 7.090 | 7.090 | 18,293,400 |
| 2024-12-03 | 7.120 | 7.190 | 7.040 | 7.150 | 7.150 | 15,821,563 |
| 2024-12-02 | 6.890 | 7.140 | 6.850 | 7.140 | 7.140 | 20,832,567 |
| 2024-11-29 | 6.860 | 6.920 | 6.790 | 6.910 | 6.910 | 13,754,101 |
| 2024-11-28 | 6.770 | 6.940 | 6.770 | 6.880 | 6.880 | 14,280,439 |
| 2024-11-27 | 6.840 | 6.840 | 6.600 | 6.800 | 6.800 | 16,987,410 |
| 2024-11-26 | 6.810 | 7.010 | 6.750 | 6.910 | 6.910 | 18,440,000 |
| 2024-11-25 | 6.770 | 7.130 | 6.750 | 6.870 | 6.870 | 23,214,058 |
| 2024-11-22 | 6.910 | 7.050 | 6.700 | 6.720 | 6.720 | 19,493,436 |
| 2024-11-21 | 6.660 | 7.070 | 6.650 | 7.000 | 7.000 | 27,585,818 |
| 2024-11-20 | 6.560 | 6.790 | 6.450 | 6.700 | 6.700 | 13,777,391 |
| 2024-11-19 | 6.570 | 6.590 | 6.350 | 6.580 | 6.580 | 12,432,174 |
| 2024-11-18 | 6.660 | 6.770 | 6.400 | 6.510 | 6.510 | 16,165,371 |
| 2024-11-15 | 6.780 | 6.950 | 6.670 | 6.670 | 6.670 | 15,438,244 |
| 2024-11-14 | 6.980 | 7.130 | 6.880 | 6.880 | 6.880 | 16,878,000 |
| 2024-11-13 | 7.360 | 7.430 | 6.940 | 7.080 | 7.080 | 28,405,811 |
| 2024-11-12 | 7.530 | 7.550 | 7.160 | 7.250 | 7.250 | 33,857,819 |
| 2024-11-11 | 7.100 | 7.710 | 7.020 | 7.350 | 7.350 | 45,233,264 |
| 2024-11-08 | 7.100 | 7.160 | 6.920 | 7.120 | 7.120 | 29,262,188 |
| 2024-11-07 | 6.860 | 7.150 | 6.790 | 7.100 | 7.100 | 30,663,097 |
| 2024-11-06 | 6.840 | 6.960 | 6.810 | 6.900 | 6.900 | 22,126,786 |
| 2024-11-05 | 6.820 | 6.890 | 6.760 | 6.890 | 6.890 | 27,404,598 |
| 2024-11-04 | 7.000 | 7.100 | 6.700 | 6.910 | 6.910 | 29,401,754 |
| 2024-11-01 | 7.040 | 7.170 | 6.750 | 6.880 | 6.880 | 36,045,740 |
| 2024-10-31 | 6.960 | 7.190 | 6.780 | 7.150 | 7.150 | 41,830,773 |
| 2024-10-30 | 6.600 | 7.370 | 6.530 | 7.130 | 7.130 | 55,630,633 |
| 2024-10-29 | 6.600 | 7.160 | 6.470 | 6.700 | 6.700 | 40,533,401 |
| 2024-10-28 | 6.280 | 6.520 | 6.280 | 6.510 | 6.510 | 20,360,611 |
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.