Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.280 | 6.520 | 6.280 | 6.510 | 6.510 | 20,360,611 |
| 2024-10-25 | 6.250 | 6.330 | 6.200 | 6.300 | 6.300 | 16,587,700 |
| 2024-10-24 | 6.190 | 6.290 | 6.150 | 6.240 | 6.240 | 13,718,200 |
| 2024-10-23 | 6.200 | 6.280 | 6.160 | 6.200 | 6.200 | 14,237,702 |
| 2024-10-22 | 6.150 | 6.230 | 6.060 | 6.220 | 6.220 | 18,850,863 |
| 2024-10-21 | 6.000 | 6.320 | 5.970 | 6.160 | 6.160 | 26,042,348 |
| 2024-10-18 | 5.810 | 6.110 | 5.700 | 6.080 | 6.080 | 29,174,832 |
| 2024-10-17 | 6.100 | 6.200 | 6.020 | 6.040 | 6.040 | 14,230,400 |
| 2024-10-16 | 5.980 | 6.150 | 5.940 | 6.100 | 6.100 | 12,695,410 |
| 2024-10-15 | 6.170 | 6.230 | 6.100 | 6.100 | 6.100 | 12,812,483 |
| 2024-10-14 | 6.090 | 6.220 | 6.030 | 6.210 | 6.210 | 17,278,263 |
| 2024-10-11 | 6.430 | 6.470 | 6.160 | 6.210 | 6.210 | 19,006,437 |
| 2024-10-10 | 6.210 | 6.890 | 6.200 | 6.660 | 6.660 | 35,946,773 |
| 2024-10-09 | 7.010 | 7.020 | 6.630 | 6.630 | 6.630 | 24,187,063 |
| 2024-10-08 | 8.250 | 8.300 | 7.130 | 7.370 | 7.370 | 78,198,501 |
| 2024-09-30 | 7.000 | 7.700 | 6.860 | 7.700 | 7.700 | 83,917,453 |
| 2024-09-27 | 6.780 | 7.300 | 6.580 | 7.000 | 7.000 | 68,321,167 |
| 2024-09-26 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 15,744,245 |
| 2024-09-25 | 5.620 | 6.160 | 5.590 | 6.160 | 6.160 | 19,981,723 |
| 2024-09-24 | 5.500 | 5.600 | 5.480 | 5.600 | 5.600 | 5,870,000 |
| 2024-09-23 | 5.500 | 5.500 | 5.420 | 5.460 | 5.460 | 3,091,400 |
| 2024-09-20 | 5.480 | 5.500 | 5.420 | 5.470 | 5.470 | 2,255,900 |
| 2024-09-19 | 5.370 | 5.490 | 5.360 | 5.480 | 5.480 | 4,006,300 |
| 2024-09-18 | 5.400 | 5.400 | 5.210 | 5.350 | 5.350 | 4,597,551 |
| 2024-09-13 | 5.480 | 5.500 | 5.390 | 5.400 | 5.400 | 2,804,800 |
| 2024-09-12 | 5.500 | 5.570 | 5.480 | 5.480 | 5.480 | 2,595,700 |
| 2024-09-11 | 5.540 | 5.540 | 5.460 | 5.500 | 5.500 | 3,037,000 |
| 2024-09-10 | 5.630 | 5.640 | 5.460 | 5.560 | 5.560 | 4,570,300 |
| 2024-09-09 | 5.580 | 5.680 | 5.540 | 5.660 | 5.660 | 4,369,633 |
| 2024-09-06 | 5.610 | 5.710 | 5.580 | 5.600 | 5.600 | 3,505,200 |
| 2024-09-05 | 5.540 | 5.620 | 5.540 | 5.620 | 5.620 | 3,292,400 |
| 2024-09-04 | 5.560 | 5.600 | 5.530 | 5.550 | 5.550 | 2,311,734 |
| 2024-09-03 | 5.520 | 5.600 | 5.520 | 5.580 | 5.580 | 2,464,000 |
| 2024-09-02 | 5.550 | 5.620 | 5.540 | 5.550 | 5.550 | 3,371,894 |
| 2024-08-30 | 5.450 | 5.590 | 5.440 | 5.550 | 5.550 | 4,099,700 |
| 2024-08-29 | 5.440 | 5.480 | 5.370 | 5.450 | 5.450 | 2,281,300 |
| 2024-08-28 | 5.450 | 5.510 | 5.420 | 5.450 | 5.450 | 2,519,733 |
| 2024-08-27 | 5.510 | 5.540 | 5.450 | 5.470 | 5.470 | 2,648,500 |
| 2024-08-26 | 5.470 | 5.550 | 5.440 | 5.530 | 5.530 | 2,259,300 |
| 2024-08-23 | 5.440 | 5.490 | 5.340 | 5.490 | 5.490 | 3,767,000 |
| 2024-08-22 | 5.620 | 5.640 | 5.430 | 5.440 | 5.440 | 4,008,333 |
| 2024-08-21 | 5.640 | 5.650 | 5.610 | 5.620 | 5.620 | 1,607,900 |
| 2024-08-20 | 5.710 | 5.730 | 5.600 | 5.640 | 5.640 | 2,757,700 |
| 2024-08-19 | 5.710 | 5.750 | 5.670 | 5.710 | 5.710 | 1,739,600 |
| 2024-08-16 | 5.770 | 5.770 | 5.700 | 5.710 | 5.710 | 2,714,000 |
| 2024-08-15 | 5.680 | 5.780 | 5.640 | 5.770 | 5.770 | 3,904,700 |
| 2024-08-14 | 5.700 | 5.750 | 5.690 | 5.700 | 5.700 | 2,108,400 |
| 2024-08-13 | 5.760 | 5.780 | 5.660 | 5.730 | 5.730 | 3,203,700 |
| 2024-08-12 | 5.870 | 5.880 | 5.740 | 5.750 | 5.750 | 4,720,600 |
| 2024-08-09 | 5.950 | 6.030 | 5.880 | 5.900 | 5.900 | 5,856,100 |
| 2024-08-08 | 5.920 | 6.030 | 5.910 | 5.950 | 5.950 | 5,464,790 |
| 2024-08-07 | 6.010 | 6.010 | 5.920 | 5.940 | 5.940 | 4,585,800 |
| 2024-08-06 | 5.910 | 6.030 | 5.900 | 6.020 | 6.020 | 8,813,500 |
| 2024-08-05 | 5.990 | 6.070 | 5.880 | 5.900 | 5.900 | 8,250,400 |
| 2024-08-02 | 5.920 | 6.010 | 5.880 | 5.920 | 5.920 | 4,595,200 |
| 2024-08-01 | 5.900 | 5.970 | 5.850 | 5.960 | 5.960 | 6,728,210 |
| 2024-07-31 | 5.770 | 5.920 | 5.750 | 5.920 | 5.920 | 6,712,003 |
| 2024-07-30 | 5.720 | 5.770 | 5.720 | 5.750 | 5.750 | 2,439,300 |
| 2024-07-29 | 5.780 | 5.780 | 5.700 | 5.740 | 5.740 | 2,551,903 |
| 2024-07-26 | 5.750 | 5.820 | 5.750 | 5.790 | 5.790 | 3,394,900 |
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.