Zhang Jia Jie Tourism Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.660	6.690	6.580	6.670	6.670	2,694,300
2023-10-27	6.600	6.690	6.580	6.660	6.660	3,133,900
2023-10-26	6.600	6.630	6.550	6.610	6.610	2,740,100
2023-10-25	6.450	6.610	6.440	6.600	6.600	4,498,800
2023-10-24	6.280	6.450	6.270	6.380	6.380	3,113,200
2023-10-23	6.390	6.410	6.220	6.240	6.240	3,279,623
2023-10-20	6.410	6.450	6.380	6.390	6.390	1,965,300
2023-10-19	6.440	6.520	6.390	6.410	6.410	3,043,900
2023-10-18	6.530	6.530	6.430	6.440	6.440	2,663,293
2023-10-17	6.580	6.620	6.480	6.530	6.530	2,588,293
2023-10-16	6.600	6.630	6.530	6.560	6.560	3,085,800
2023-10-13	6.720	6.730	6.600	6.620	6.620	3,098,200
2023-10-12	6.650	6.760	6.650	6.740	6.740	4,005,572
2023-10-11	6.720	6.730	6.600	6.640	6.640	4,412,300
2023-10-10	6.740	6.870	6.710	6.720	6.720	5,183,600
2023-10-09	7.180	7.190	6.680	6.720	6.720	13,693,200
2023-09-28	7.100	7.290	7.090	7.250	7.250	7,756,145
2023-09-27	7.090	7.130	7.060	7.100	7.100	4,241,613
2023-09-26	7.130	7.170	7.080	7.110	7.110	3,332,700
2023-09-25	7.170	7.220	7.100	7.130	7.130	4,982,300
2023-09-22	7.060	7.210	7.060	7.210	7.210	5,689,800
2023-09-21	7.240	7.270	7.090	7.110	7.110	7,911,000
2023-09-20	7.600	7.620	7.260	7.270	7.270	13,071,200
2023-09-19	7.800	7.840	7.630	7.640	7.640	8,317,402
2023-09-18	7.720	7.860	7.660	7.850	7.850	10,902,202
2023-09-15	7.570	7.820	7.570	7.700	7.700	9,650,500
2023-09-14	7.770	7.790	7.530	7.570	7.570	5,827,600
2023-09-13	7.810	7.830	7.650	7.730	7.730	7,252,000
2023-09-12	7.800	7.910	7.770	7.820	7.820	6,495,400
2023-09-11	7.700	7.870	7.650	7.850	7.850	10,215,000
2023-09-08	7.630	7.700	7.510	7.680	7.680	5,832,000
2023-09-07	7.620	7.740	7.610	7.630	7.630	7,652,472
2023-09-06	7.590	7.650	7.540	7.640	7.640	3,658,401
2023-09-05	7.590	7.700	7.570	7.600	7.600	6,120,000
2023-09-04	7.460	7.610	7.460	7.600	7.600	6,809,000
2023-09-01	7.390	7.470	7.390	7.460	7.460	3,931,059
2023-08-31	7.390	7.430	7.330	7.390	7.390	3,739,200
2023-08-30	7.420	7.480	7.390	7.420	7.420	4,142,106
2023-08-29	7.250	7.470	7.230	7.460	7.460	6,849,200
2023-08-28	7.500	7.570	7.240	7.280	7.280	7,812,708
2023-08-25	7.270	7.400	7.180	7.240	7.240	4,544,065
2023-08-24	7.230	7.320	7.190	7.300	7.300	5,161,400
2023-08-23	7.380	7.400	7.220	7.220	7.220	6,498,400
2023-08-22	7.480	7.500	7.280	7.430	7.430	7,545,098
2023-08-21	7.440	7.500	7.380	7.430	7.430	6,389,200
2023-08-18	7.770	7.780	7.440	7.440	7.440	14,681,700
2023-08-17	7.860	7.880	7.650	7.750	7.750	12,156,767
2023-08-16	8.010	8.080	7.850	7.880	7.880	12,171,400
2023-08-15	8.030	8.130	7.970	8.070	8.070	20,596,858
2023-08-14	7.670	8.530	7.640	8.200	8.200	39,356,460
2023-08-11	7.690	8.270	7.660	7.870	7.870	21,647,767
2023-08-10	7.580	7.680	7.580	7.650	7.650	4,059,690
2023-08-09	7.720	7.720	7.560	7.580	7.580	6,861,390
2023-08-08	7.690	7.780	7.640	7.770	7.770	4,910,433
2023-08-07	7.730	7.790	7.660	7.730	7.730	5,625,690
2023-08-04	7.830	7.920	7.750	7.770	7.770	5,638,400
2023-08-03	7.910	7.930	7.780	7.840	7.840	5,145,400
2023-08-02	8.060	8.070	7.870	7.910	7.910	5,856,066
2023-08-01	8.170	8.190	8.000	8.050	8.050	7,559,600
2023-07-31	7.900	8.150	7.880	8.150	8.150	13,193,868

← NewerPage 13 of 21 · 1,211 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.