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
2022-11-02	6.250	6.470	6.180	6.270	6.270	13,722,500
2022-11-01	5.780	6.320	5.730	6.270	6.270	15,195,519
2022-10-31	5.750	6.030	5.710	5.790	5.790	9,258,300
2022-10-28	5.920	6.110	5.810	5.880	5.880	10,719,900
2022-10-27	5.840	6.120	5.810	6.010	6.010	16,301,200
2022-10-26	5.660	5.860	5.660	5.770	5.770	8,684,600
2022-10-25	5.500	5.700	5.500	5.640	5.640	6,117,600
2022-10-24	5.820	5.850	5.540	5.580	5.580	10,354,900
2022-10-21	5.780	5.900	5.740	5.860	5.860	7,313,600
2022-10-20	5.600	5.970	5.600	5.870	5.870	13,407,438
2022-10-19	5.620	5.800	5.610	5.650	5.650	7,256,100
2022-10-18	5.750	5.940	5.680	5.690	5.690	11,437,707
2022-10-17	5.620	5.740	5.530	5.720	5.720	6,968,293
2022-10-14	5.600	5.660	5.550	5.650	5.650	9,295,600
2022-10-13	5.560	5.650	5.460	5.550	5.550	7,063,094
2022-10-12	5.600	5.610	5.370	5.590	5.590	7,365,315
2022-10-11	5.700	5.730	5.560	5.590	5.590	6,754,300
2022-10-10	5.930	5.930	5.630	5.700	5.700	10,294,298
2022-09-30	6.230	6.410	5.950	5.980	5.980	12,928,300
2022-09-29	6.520	6.600	6.170	6.250	6.250	10,777,400
2022-09-28	6.790	6.790	6.430	6.470	6.470	12,470,366
2022-09-27	6.230	6.810	6.130	6.780	6.780	18,692,749
2022-09-26	6.110	6.500	6.110	6.310	6.310	15,137,639
2022-09-23	6.420	6.550	6.160	6.160	6.160	11,045,829
2022-09-22	6.680	6.770	6.390	6.480	6.480	12,472,327
2022-09-21	6.700	6.760	6.540	6.690	6.690	10,231,825
2022-09-20	6.760	6.880	6.700	6.770	6.770	11,914,097
2022-09-19	6.670	6.940	6.600	6.780	6.780	20,942,938
2022-09-16	6.810	6.980	6.650	6.670	6.670	19,005,434
2022-09-15	6.940	7.020	6.750	6.880	6.880	13,752,245
2022-09-14	6.710	7.000	6.690	6.900	6.900	12,544,894
2022-09-13	6.710	6.860	6.660	6.820	6.820	10,545,099
2022-09-09	6.660	6.980	6.540	6.780	6.780	16,565,948
2022-09-08	6.600	6.870	6.600	6.760	6.760	17,341,258
2022-09-07	6.620	6.690	6.510	6.600	6.600	5,920,016
2022-09-06	6.540	6.690	6.530	6.630	6.630	7,889,277
2022-09-05	6.580	6.610	6.450	6.540	6.540	5,822,116
2022-09-02	6.440	6.630	6.320	6.600	6.600	9,609,817
2022-09-01	6.640	6.680	6.370	6.440	6.440	12,882,272
2022-08-31	6.580	6.730	6.460	6.620	6.620	16,294,224
2022-08-30	6.450	6.560	6.430	6.530	6.530	9,115,200
2022-08-29	6.230	6.520	6.190	6.500	6.500	10,958,400
2022-08-26	6.300	6.420	6.210	6.350	6.350	10,770,010
2022-08-25	6.200	6.260	6.090	6.170	6.170	5,279,214
2022-08-24	6.230	6.330	6.120	6.140	6.140	5,498,400
2022-08-23	6.200	6.290	6.180	6.270	6.270	6,713,487
2022-08-22	6.050	6.260	6.040	6.240	6.240	5,242,738
2022-08-19	6.150	6.200	6.130	6.150	6.150	3,069,811
2022-08-18	6.240	6.250	6.150	6.150	6.150	4,397,305
2022-08-17	6.170	6.280	6.130	6.240	6.240	5,375,500
2022-08-16	6.130	6.180	6.100	6.170	6.170	3,766,876
2022-08-15	6.140	6.150	6.080	6.130	6.130	4,042,400
2022-08-12	6.110	6.220	6.070	6.170	6.170	5,381,496
2022-08-11	6.010	6.130	6.000	6.110	6.110	6,120,800
2022-08-10	6.000	6.040	5.960	5.980	5.980	3,234,800
2022-08-09	6.060	6.130	6.000	6.020	6.020	4,212,400
2022-08-08	5.950	6.110	5.860	6.090	6.090	5,572,049
2022-08-05	6.040	6.110	6.010	6.090	6.090	5,077,419
2022-08-04	6.000	6.090	5.900	6.080	6.080	6,268,000
2022-08-03	6.030	6.130	5.920	5.940	5.940	6,234,600

← NewerPage 17 of 21 · 1,217 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.