Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.120 | 6.200 | 6.100 | 6.180 | 6.180 | 5,088,700 |
| 2026-10-19 | 6.210 | 6.260 | 6.080 | 6.160 | 6.160 | 5,406,200 |
| 2026-10-16 | 6.420 | 6.430 | 6.200 | 6.240 | 6.240 | 7,381,100 |
| 2026-10-15 | 6.350 | 6.460 | 6.310 | 6.340 | 6.340 | 7,556,100 |
| 2026-10-14 | 6.540 | 6.640 | 6.450 | 6.470 | 6.470 | 6,744,005 |
| 2026-10-13 | 6.420 | 6.610 | 6.220 | 6.600 | 6.600 | 9,915,794 |
| 2026-10-12 | 6.540 | 6.580 | 6.400 | 6.410 | 6.410 | 5,523,200 |
| 2026-10-09 | 6.490 | 6.580 | 6.310 | 6.570 | 6.570 | 9,958,739 |
| 2026-10-08 | 6.670 | 6.670 | 6.430 | 6.480 | 6.480 | 9,998,948 |
| 2026-09-30 | 6.710 | 6.710 | 6.600 | 6.660 | 6.660 | 8,151,645 |
| 2026-09-29 | 6.750 | 6.780 | 6.630 | 6.640 | 6.640 | 6,849,662 |
| 2026-09-28 | 6.870 | 6.920 | 6.660 | 6.720 | 6.720 | 8,927,551 |
| 2026-09-24 | 6.930 | 7.010 | 6.790 | 6.840 | 6.840 | 11,584,100 |
| 2026-09-23 | 6.890 | 7.180 | 6.830 | 7.000 | 7.000 | 15,961,800 |
| 2026-09-22 | 7.080 | 7.080 | 6.850 | 6.890 | 6.890 | 15,339,200 |
| 2026-09-21 | 6.950 | 7.110 | 6.900 | 7.080 | 7.080 | 14,709,004 |
| 2026-09-18 | 6.890 | 7.180 | 6.770 | 7.030 | 7.030 | 19,862,895 |
| 2026-09-17 | 6.740 | 6.920 | 6.640 | 6.890 | 6.890 | 20,695,400 |
| 2026-09-16 | 6.540 | 6.770 | 6.500 | 6.730 | 6.730 | 23,418,729 |
| 2026-09-15 | 7.230 | 7.260 | 6.540 | 6.540 | 6.540 | 36,336,590 |
| 2026-09-14 | 7.460 | 7.980 | 7.120 | 7.270 | 7.270 | 34,458,887 |
| 2026-09-11 | 7.800 | 7.880 | 7.370 | 7.460 | 7.460 | 45,437,773 |
| 2026-09-10 | 7.990 | 8.360 | 7.580 | 7.990 | 7.990 | 52,370,902 |
| 2026-09-09 | 7.890 | 7.890 | 7.550 | 7.740 | 7.740 | 35,297,090 |
| 2026-09-08 | 7.980 | 8.180 | 7.860 | 7.970 | 7.970 | 44,261,539 |
| 2026-09-07 | 7.520 | 8.420 | 7.520 | 8.150 | 8.150 | 56,637,340 |
| 2026-09-04 | 7.480 | 7.860 | 7.230 | 7.650 | 7.650 | 43,541,734 |
| 2026-09-03 | 7.370 | 7.940 | 7.360 | 7.390 | 7.390 | 49,922,047 |
| 2026-09-02 | 7.130 | 7.420 | 7.020 | 7.220 | 7.220 | 22,664,096 |
| 2026-09-01 | 7.020 | 7.160 | 7.000 | 7.140 | 7.140 | 10,781,797 |
| 2026-08-31 | 7.030 | 7.060 | 6.930 | 6.990 | 6.990 | 10,170,500 |
| 2026-08-28 | 6.910 | 7.040 | 6.890 | 7.020 | 7.020 | 10,852,500 |
| 2026-08-27 | 6.840 | 6.950 | 6.820 | 6.890 | 6.890 | 8,427,300 |
| 2026-08-26 | 6.800 | 6.950 | 6.800 | 6.890 | 6.890 | 11,135,300 |
| 2026-08-25 | 6.740 | 6.930 | 6.740 | 6.850 | 6.850 | 15,364,700 |
| 2026-08-24 | 6.620 | 6.840 | 6.560 | 6.720 | 6.720 | 11,003,702 |
| 2026-08-21 | 6.600 | 6.610 | 6.460 | 6.610 | 6.610 | 5,995,500 |
| 2026-08-20 | 6.520 | 6.640 | 6.500 | 6.630 | 6.630 | 6,999,500 |
| 2026-08-19 | 6.650 | 6.720 | 6.440 | 6.460 | 6.460 | 10,394,000 |
| 2026-08-18 | 6.650 | 6.830 | 6.610 | 6.730 | 6.730 | 11,798,000 |
| 2026-08-17 | 6.660 | 6.740 | 6.510 | 6.610 | 6.610 | 7,729,800 |
| 2026-08-14 | 6.680 | 6.720 | 6.590 | 6.680 | 6.680 | 5,754,400 |
| 2026-08-13 | 6.580 | 6.790 | 6.580 | 6.640 | 6.640 | 7,195,175 |
| 2026-08-12 | 6.590 | 6.770 | 6.580 | 6.630 | 6.630 | 11,608,024 |
| 2026-08-11 | 6.560 | 6.610 | 6.470 | 6.590 | 6.590 | 7,232,298 |
| 2026-08-10 | 6.440 | 6.580 | 6.390 | 6.560 | 6.560 | 6,918,100 |
| 2026-08-07 | 6.510 | 6.540 | 6.400 | 6.460 | 6.460 | 5,267,196 |
| 2026-08-06 | 6.590 | 6.620 | 6.440 | 6.540 | 6.540 | 5,824,060 |
| 2026-08-05 | 6.540 | 6.650 | 6.500 | 6.570 | 6.570 | 6,496,400 |
| 2026-08-04 | 6.550 | 6.570 | 6.450 | 6.570 | 6.570 | 8,634,200 |
| 2026-08-03 | 6.300 | 6.850 | 6.280 | 6.550 | 6.550 | 11,914,845 |
| 2026-07-31 | 6.220 | 6.330 | 6.200 | 6.310 | 6.310 | 5,836,400 |
| 2026-07-30 | 6.280 | 6.430 | 6.240 | 6.290 | 6.290 | 7,730,400 |
| 2026-07-29 | 6.250 | 6.390 | 6.240 | 6.280 | 6.280 | 7,117,552 |
| 2026-07-28 | 6.140 | 6.310 | 6.100 | 6.240 | 6.240 | 8,188,500 |
| 2026-07-27 | 5.870 | 6.180 | 5.860 | 6.130 | 6.130 | 10,133,144 |
| 2026-07-24 | 6.010 | 6.010 | 5.810 | 5.850 | 5.850 | 5,644,100 |
| 2026-07-23 | 5.860 | 6.050 | 5.850 | 6.040 | 6.040 | 5,730,600 |
| 2026-07-22 | 5.830 | 5.940 | 5.790 | 5.890 | 5.890 | 4,639,900 |
| 2026-07-21 | 5.910 | 5.910 | 5.710 | 5.870 | 5.870 | 8,220,900 |
Page 1 of 5 · 242 trading daysOlder →
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.