Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.880 | 8.140 | 7.870 | 8.140 | 8.140 | 11,230,143 |
| 2023-04-27 | 8.050 | 8.160 | 7.800 | 7.950 | 7.950 | 9,930,982 |
| 2023-04-26 | 7.870 | 8.270 | 7.870 | 8.050 | 8.050 | 13,904,300 |
| 2023-04-25 | 7.980 | 8.010 | 7.650 | 7.790 | 7.790 | 9,274,600 |
| 2023-04-24 | 8.060 | 8.140 | 7.820 | 7.990 | 7.990 | 9,982,400 |
| 2023-04-21 | 8.350 | 8.490 | 8.080 | 8.130 | 8.130 | 12,922,100 |
| 2023-04-20 | 8.590 | 8.590 | 8.310 | 8.360 | 8.360 | 14,844,501 |
| 2023-04-19 | 8.640 | 8.720 | 8.410 | 8.720 | 8.720 | 16,539,133 |
| 2023-04-18 | 8.800 | 8.810 | 8.480 | 8.540 | 8.540 | 12,735,500 |
| 2023-04-17 | 8.780 | 8.930 | 8.700 | 8.790 | 8.790 | 15,305,404 |
| 2023-04-14 | 9.280 | 9.280 | 8.810 | 8.840 | 8.840 | 31,610,169 |
| 2023-04-13 | 8.880 | 9.500 | 8.820 | 9.350 | 9.350 | 35,688,103 |
| 2023-04-12 | 8.850 | 9.140 | 8.790 | 8.940 | 8.940 | 21,506,676 |
| 2023-04-11 | 8.820 | 9.030 | 8.700 | 8.770 | 8.770 | 21,616,835 |
| 2023-04-10 | 8.600 | 8.800 | 8.540 | 8.790 | 8.790 | 15,465,200 |
| 2023-04-07 | 8.520 | 8.690 | 8.450 | 8.670 | 8.670 | 10,458,600 |
| 2023-04-06 | 8.590 | 8.640 | 8.410 | 8.520 | 8.520 | 11,562,300 |
| 2023-04-04 | 8.670 | 8.850 | 8.520 | 8.590 | 8.590 | 14,694,390 |
| 2023-04-03 | 8.650 | 8.800 | 8.630 | 8.680 | 8.680 | 15,392,061 |
| 2023-03-31 | 8.740 | 8.740 | 8.520 | 8.660 | 8.660 | 17,489,510 |
| 2023-03-30 | 8.460 | 8.680 | 8.300 | 8.680 | 8.680 | 20,745,764 |
| 2023-03-29 | 8.260 | 8.600 | 8.230 | 8.470 | 8.470 | 18,183,000 |
| 2023-03-28 | 8.340 | 8.480 | 8.230 | 8.270 | 8.270 | 12,527,262 |
| 2023-03-27 | 8.180 | 8.370 | 8.160 | 8.330 | 8.330 | 13,639,961 |
| 2023-03-24 | 8.150 | 8.310 | 8.120 | 8.180 | 8.180 | 11,256,739 |
| 2023-03-23 | 8.100 | 8.240 | 8.010 | 8.170 | 8.170 | 10,253,578 |
| 2023-03-22 | 8.240 | 8.270 | 8.050 | 8.090 | 8.090 | 8,954,900 |
| 2023-03-21 | 7.840 | 8.180 | 7.780 | 8.140 | 8.140 | 16,601,935 |
| 2023-03-20 | 7.750 | 7.880 | 7.710 | 7.800 | 7.800 | 8,167,061 |
| 2023-03-17 | 7.710 | 7.860 | 7.700 | 7.750 | 7.750 | 7,003,500 |
| 2023-03-16 | 7.770 | 7.790 | 7.620 | 7.650 | 7.650 | 7,657,689 |
| 2023-03-15 | 7.930 | 8.000 | 7.800 | 7.820 | 7.820 | 6,481,500 |
| 2023-03-14 | 8.110 | 8.110 | 7.810 | 7.890 | 7.890 | 7,658,078 |
| 2023-03-13 | 7.930 | 8.110 | 7.920 | 8.110 | 8.110 | 6,447,674 |
| 2023-03-10 | 8.120 | 8.160 | 7.960 | 7.990 | 7.990 | 7,309,878 |
| 2023-03-09 | 8.330 | 8.340 | 8.120 | 8.160 | 8.160 | 10,107,900 |
| 2023-03-08 | 8.330 | 8.420 | 8.250 | 8.340 | 8.340 | 10,468,750 |
| 2023-03-07 | 8.390 | 8.440 | 8.250 | 8.260 | 8.260 | 14,877,964 |
| 2023-03-06 | 8.220 | 8.470 | 8.160 | 8.450 | 8.450 | 21,900,314 |
| 2023-03-03 | 8.130 | 8.250 | 8.080 | 8.230 | 8.230 | 13,889,161 |
| 2023-03-02 | 8.120 | 8.250 | 8.090 | 8.160 | 8.160 | 12,791,800 |
| 2023-03-01 | 8.180 | 8.190 | 8.020 | 8.120 | 8.120 | 14,831,452 |
| 2023-02-28 | 7.720 | 8.210 | 7.700 | 8.170 | 8.170 | 27,620,695 |
| 2023-02-27 | 7.600 | 7.790 | 7.500 | 7.740 | 7.740 | 9,078,700 |
| 2023-02-24 | 7.640 | 7.670 | 7.560 | 7.610 | 7.610 | 3,190,700 |
| 2023-02-23 | 7.710 | 7.720 | 7.620 | 7.630 | 7.630 | 3,533,989 |
| 2023-02-22 | 7.700 | 7.710 | 7.650 | 7.690 | 7.690 | 3,483,800 |
| 2023-02-21 | 7.700 | 7.750 | 7.660 | 7.700 | 7.700 | 4,756,398 |
| 2023-02-20 | 7.640 | 7.710 | 7.540 | 7.690 | 7.690 | 4,737,943 |
| 2023-02-17 | 7.660 | 7.760 | 7.580 | 7.630 | 7.630 | 6,143,100 |
| 2023-02-16 | 7.770 | 7.890 | 7.570 | 7.660 | 7.660 | 9,967,500 |
| 2023-02-15 | 7.850 | 7.860 | 7.750 | 7.770 | 7.770 | 5,959,000 |
| 2023-02-14 | 7.990 | 7.990 | 7.820 | 7.860 | 7.860 | 7,694,901 |
| 2023-02-13 | 7.880 | 7.990 | 7.830 | 7.990 | 7.990 | 9,757,700 |
| 2023-02-10 | 7.820 | 7.900 | 7.780 | 7.870 | 7.870 | 7,403,523 |
| 2023-02-09 | 7.740 | 7.820 | 7.700 | 7.820 | 7.820 | 5,212,123 |
| 2023-02-08 | 7.800 | 7.840 | 7.740 | 7.750 | 7.750 | 5,040,222 |
| 2023-02-07 | 8.050 | 8.050 | 7.750 | 7.810 | 7.810 | 10,738,500 |
| 2023-02-06 | 8.000 | 8.170 | 7.950 | 7.990 | 7.990 | 13,771,378 |
| 2023-02-03 | 7.900 | 8.140 | 7.750 | 8.080 | 8.080 | 15,992,500 |
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.