Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.780 | 7.890 | 7.750 | 7.870 | 7.870 | 4,039,963 |
| 2023-07-27 | 7.800 | 7.920 | 7.760 | 7.830 | 7.830 | 4,655,000 |
| 2023-07-26 | 7.800 | 7.890 | 7.760 | 7.810 | 7.810 | 3,956,600 |
| 2023-07-25 | 7.770 | 7.850 | 7.740 | 7.800 | 7.800 | 4,307,221 |
| 2023-07-24 | 7.680 | 7.730 | 7.600 | 7.710 | 7.710 | 2,986,400 |
| 2023-07-21 | 7.590 | 7.730 | 7.520 | 7.690 | 7.690 | 5,113,100 |
| 2023-07-20 | 7.560 | 7.700 | 7.550 | 7.590 | 7.590 | 4,991,100 |
| 2023-07-19 | 7.570 | 7.680 | 7.510 | 7.570 | 7.570 | 3,410,520 |
| 2023-07-18 | 7.650 | 7.680 | 7.540 | 7.590 | 7.590 | 4,455,920 |
| 2023-07-17 | 7.580 | 7.710 | 7.510 | 7.690 | 7.690 | 5,176,900 |
| 2023-07-14 | 7.860 | 7.860 | 7.760 | 7.760 | 7.760 | 4,002,500 |
| 2023-07-13 | 7.950 | 7.960 | 7.760 | 7.890 | 7.890 | 6,861,300 |
| 2023-07-12 | 8.000 | 8.040 | 7.940 | 7.960 | 7.960 | 4,450,800 |
| 2023-07-11 | 8.010 | 8.040 | 7.920 | 7.980 | 7.980 | 3,546,666 |
| 2023-07-10 | 7.910 | 8.060 | 7.900 | 8.020 | 8.020 | 6,127,600 |
| 2023-07-07 | 7.870 | 7.980 | 7.840 | 7.890 | 7.890 | 3,512,300 |
| 2023-07-06 | 7.920 | 8.050 | 7.850 | 7.870 | 7.870 | 4,005,400 |
| 2023-07-05 | 8.060 | 8.070 | 7.920 | 7.940 | 7.940 | 4,985,401 |
| 2023-07-04 | 7.900 | 8.140 | 7.840 | 8.060 | 8.060 | 8,955,742 |
| 2023-07-03 | 7.700 | 7.990 | 7.690 | 7.950 | 7.950 | 8,817,887 |
| 2023-06-30 | 7.640 | 7.790 | 7.560 | 7.750 | 7.750 | 4,133,738 |
| 2023-06-29 | 7.770 | 7.780 | 7.640 | 7.660 | 7.660 | 4,251,938 |
| 2023-06-28 | 7.880 | 7.890 | 7.670 | 7.770 | 7.770 | 6,527,350 |
| 2023-06-27 | 7.460 | 7.960 | 7.460 | 7.900 | 7.900 | 11,624,966 |
| 2023-06-26 | 7.560 | 7.660 | 7.420 | 7.420 | 7.420 | 3,876,900 |
| 2023-06-21 | 7.760 | 7.830 | 7.580 | 7.590 | 7.590 | 4,395,400 |
| 2023-06-20 | 7.870 | 7.890 | 7.730 | 7.750 | 7.750 | 5,236,649 |
| 2023-06-19 | 8.000 | 8.050 | 7.870 | 7.880 | 7.880 | 4,918,600 |
| 2023-06-16 | 8.040 | 8.090 | 7.990 | 8.020 | 8.020 | 4,842,792 |
| 2023-06-15 | 7.940 | 8.050 | 7.860 | 8.050 | 8.050 | 6,411,909 |
| 2023-06-14 | 7.980 | 8.040 | 7.930 | 7.990 | 7.990 | 4,460,902 |
| 2023-06-13 | 7.900 | 8.120 | 7.900 | 7.970 | 7.970 | 5,812,200 |
| 2023-06-12 | 7.960 | 8.070 | 7.890 | 7.960 | 7.960 | 5,936,100 |
| 2023-06-09 | 7.990 | 8.080 | 7.950 | 7.990 | 7.990 | 5,486,300 |
| 2023-06-08 | 8.090 | 8.100 | 7.900 | 8.090 | 8.090 | 8,938,000 |
| 2023-06-07 | 7.770 | 8.110 | 7.740 | 8.090 | 8.090 | 14,756,070 |
| 2023-06-06 | 7.840 | 7.910 | 7.720 | 7.770 | 7.770 | 7,457,400 |
| 2023-06-05 | 7.630 | 7.960 | 7.630 | 7.870 | 7.870 | 12,247,100 |
| 2023-06-02 | 7.600 | 7.700 | 7.550 | 7.630 | 7.630 | 8,262,300 |
| 2023-06-01 | 7.590 | 7.890 | 7.560 | 7.710 | 7.710 | 14,333,406 |
| 2023-05-31 | 7.290 | 7.590 | 7.260 | 7.540 | 7.540 | 10,766,400 |
| 2023-05-30 | 7.240 | 7.320 | 7.130 | 7.290 | 7.290 | 3,556,311 |
| 2023-05-29 | 7.340 | 7.350 | 7.230 | 7.280 | 7.280 | 2,388,000 |
| 2023-05-26 | 7.180 | 7.310 | 7.130 | 7.300 | 7.300 | 2,974,200 |
| 2023-05-25 | 7.280 | 7.330 | 7.100 | 7.200 | 7.200 | 4,722,100 |
| 2023-05-24 | 7.410 | 7.430 | 7.280 | 7.310 | 7.310 | 2,414,500 |
| 2023-05-23 | 7.440 | 7.490 | 7.360 | 7.370 | 7.370 | 3,770,500 |
| 2023-05-22 | 7.350 | 7.450 | 7.270 | 7.410 | 7.410 | 4,068,500 |
| 2023-05-19 | 7.280 | 7.360 | 7.220 | 7.330 | 7.330 | 2,730,001 |
| 2023-05-18 | 7.340 | 7.370 | 7.280 | 7.310 | 7.310 | 2,674,579 |
| 2023-05-17 | 7.330 | 7.350 | 7.280 | 7.330 | 7.330 | 2,202,800 |
| 2023-05-16 | 7.460 | 7.480 | 7.300 | 7.330 | 7.330 | 4,714,300 |
| 2023-05-15 | 7.350 | 7.500 | 7.320 | 7.490 | 7.490 | 4,981,198 |
| 2023-05-12 | 7.400 | 7.520 | 7.270 | 7.370 | 7.370 | 5,918,398 |
| 2023-05-11 | 7.380 | 7.490 | 7.370 | 7.410 | 7.410 | 5,499,700 |
| 2023-05-10 | 7.360 | 7.390 | 7.250 | 7.330 | 7.330 | 5,274,749 |
| 2023-05-09 | 7.520 | 7.550 | 7.350 | 7.380 | 7.380 | 7,725,900 |
| 2023-05-08 | 7.770 | 7.800 | 7.450 | 7.500 | 7.500 | 11,277,910 |
| 2023-05-05 | 8.010 | 8.010 | 7.800 | 7.810 | 7.810 | 7,535,401 |
| 2023-05-04 | 8.090 | 8.090 | 7.650 | 8.010 | 8.010 | 15,832,110 |
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.