Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.770 | 7.870 | 7.650 | 7.850 | 7.850 | 11,696,000 |
| 2023-02-01 | 7.750 | 7.790 | 7.630 | 7.770 | 7.770 | 10,458,923 |
| 2023-01-31 | 8.010 | 8.020 | 7.700 | 7.750 | 7.750 | 15,099,500 |
| 2023-01-30 | 8.180 | 8.300 | 7.950 | 8.100 | 8.100 | 22,360,222 |
| 2023-01-20 | 7.870 | 7.960 | 7.870 | 7.950 | 7.950 | 8,232,800 |
| 2023-01-19 | 7.810 | 7.930 | 7.810 | 7.820 | 7.820 | 6,757,100 |
| 2023-01-18 | 7.960 | 7.970 | 7.850 | 7.860 | 7.860 | 9,175,656 |
| 2023-01-17 | 7.760 | 8.040 | 7.710 | 8.040 | 8.040 | 16,733,350 |
| 2023-01-16 | 7.740 | 7.800 | 7.680 | 7.740 | 7.740 | 8,788,900 |
| 2023-01-13 | 7.650 | 7.770 | 7.560 | 7.740 | 7.740 | 10,336,200 |
| 2023-01-12 | 7.800 | 7.860 | 7.630 | 7.640 | 7.640 | 14,387,500 |
| 2023-01-11 | 8.190 | 8.190 | 7.800 | 7.800 | 7.800 | 17,609,700 |
| 2023-01-10 | 8.110 | 8.170 | 7.970 | 8.160 | 8.160 | 17,967,098 |
| 2023-01-09 | 8.030 | 8.190 | 7.940 | 8.100 | 8.100 | 19,724,450 |
| 2023-01-06 | 8.600 | 8.640 | 8.050 | 8.130 | 8.130 | 36,259,646 |
| 2023-01-05 | 8.680 | 8.890 | 8.400 | 8.580 | 8.580 | 45,132,804 |
| 2023-01-04 | 8.920 | 9.640 | 8.900 | 9.100 | 9.100 | 56,002,555 |
| 2023-01-03 | 9.600 | 9.870 | 8.880 | 8.930 | 8.930 | 82,439,822 |
| 2022-12-30 | 8.260 | 8.970 | 8.260 | 8.970 | 8.970 | 40,304,003 |
| 2022-12-29 | 8.080 | 8.330 | 7.940 | 8.150 | 8.150 | 25,119,862 |
| 2022-12-28 | 7.880 | 8.400 | 7.780 | 8.240 | 8.240 | 35,489,703 |
| 2022-12-27 | 8.280 | 8.280 | 7.750 | 8.040 | 8.040 | 26,066,600 |
| 2022-12-26 | 7.900 | 8.480 | 7.800 | 8.210 | 8.210 | 37,301,274 |
| 2022-12-23 | 7.490 | 8.070 | 7.450 | 7.940 | 7.940 | 28,999,400 |
| 2022-12-22 | 7.840 | 7.840 | 7.510 | 7.530 | 7.530 | 15,991,273 |
| 2022-12-21 | 7.590 | 7.860 | 7.570 | 7.760 | 7.760 | 14,826,300 |
| 2022-12-20 | 7.730 | 7.800 | 7.450 | 7.610 | 7.610 | 14,666,800 |
| 2022-12-19 | 7.740 | 7.960 | 7.680 | 7.750 | 7.750 | 17,303,800 |
| 2022-12-16 | 7.700 | 7.960 | 7.660 | 7.890 | 7.890 | 20,263,892 |
| 2022-12-15 | 8.100 | 8.100 | 7.810 | 7.850 | 7.850 | 29,530,394 |
| 2022-12-14 | 7.700 | 8.450 | 7.680 | 8.230 | 8.230 | 46,524,959 |
| 2022-12-13 | 7.510 | 8.100 | 7.500 | 7.890 | 7.890 | 41,207,096 |
| 2022-12-12 | 7.580 | 7.770 | 7.520 | 7.580 | 7.580 | 23,592,708 |
| 2022-12-09 | 7.880 | 7.890 | 7.510 | 7.700 | 7.700 | 38,709,056 |
| 2022-12-08 | 7.750 | 8.330 | 7.550 | 8.110 | 8.110 | 54,809,590 |
| 2022-12-07 | 7.390 | 8.110 | 7.350 | 7.820 | 7.820 | 45,645,259 |
| 2022-12-06 | 7.350 | 7.760 | 7.320 | 7.500 | 7.500 | 30,179,343 |
| 2022-12-05 | 7.610 | 7.700 | 7.270 | 7.340 | 7.340 | 26,476,765 |
| 2022-12-02 | 7.150 | 7.670 | 7.120 | 7.500 | 7.500 | 39,302,695 |
| 2022-12-01 | 7.500 | 7.560 | 7.040 | 7.120 | 7.120 | 38,521,815 |
| 2022-11-30 | 7.140 | 7.280 | 6.950 | 7.230 | 7.230 | 41,214,890 |
| 2022-11-29 | 6.560 | 7.290 | 6.500 | 7.290 | 7.290 | 42,459,277 |
| 2022-11-28 | 6.230 | 6.640 | 6.200 | 6.630 | 6.630 | 26,976,679 |
| 2022-11-25 | 6.440 | 6.510 | 6.250 | 6.350 | 6.350 | 11,182,400 |
| 2022-11-24 | 6.360 | 6.370 | 6.230 | 6.230 | 6.230 | 5,902,200 |
| 2022-11-23 | 6.410 | 6.460 | 6.200 | 6.290 | 6.290 | 7,672,802 |
| 2022-11-22 | 6.520 | 6.590 | 6.390 | 6.440 | 6.440 | 9,189,776 |
| 2022-11-21 | 6.610 | 6.680 | 6.550 | 6.570 | 6.570 | 9,901,900 |
| 2022-11-18 | 6.830 | 6.830 | 6.500 | 6.630 | 6.630 | 13,612,700 |
| 2022-11-17 | 6.870 | 6.950 | 6.720 | 6.830 | 6.830 | 13,526,437 |
| 2022-11-16 | 7.250 | 7.350 | 6.770 | 6.790 | 6.790 | 22,138,895 |
| 2022-11-15 | 6.740 | 7.040 | 6.730 | 6.860 | 6.860 | 13,988,007 |
| 2022-11-14 | 6.750 | 6.860 | 6.600 | 6.730 | 6.730 | 12,774,501 |
| 2022-11-11 | 6.910 | 7.060 | 6.530 | 6.800 | 6.800 | 27,132,235 |
| 2022-11-10 | 6.590 | 6.930 | 6.520 | 6.800 | 6.800 | 13,617,800 |
| 2022-11-09 | 6.490 | 6.700 | 6.380 | 6.590 | 6.590 | 7,812,901 |
| 2022-11-08 | 6.510 | 6.560 | 6.370 | 6.460 | 6.460 | 6,903,600 |
| 2022-11-07 | 6.440 | 6.600 | 6.380 | 6.510 | 6.510 | 11,284,401 |
| 2022-11-04 | 6.400 | 6.790 | 6.380 | 6.570 | 6.570 | 15,613,617 |
| 2022-11-03 | 6.250 | 6.540 | 6.160 | 6.420 | 6.420 | 12,085,800 |
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.