Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.270 | 6.270 | 5.970 | 6.020 | 6.020 | 11,625,278 |
| 2022-08-01 | 6.310 | 6.390 | 6.290 | 6.360 | 6.360 | 4,449,600 |
| 2022-07-29 | 6.460 | 6.480 | 6.310 | 6.350 | 6.350 | 9,719,500 |
| 2022-07-28 | 6.570 | 6.600 | 6.480 | 6.500 | 6.500 | 9,381,210 |
| 2022-07-27 | 6.670 | 6.700 | 6.520 | 6.550 | 6.550 | 11,089,600 |
| 2022-07-26 | 6.600 | 6.750 | 6.570 | 6.740 | 6.740 | 18,950,197 |
| 2022-07-25 | 6.600 | 6.660 | 6.400 | 6.460 | 6.460 | 8,923,158 |
| 2022-07-22 | 6.630 | 6.840 | 6.530 | 6.640 | 6.640 | 9,967,687 |
| 2022-07-21 | 6.710 | 6.850 | 6.620 | 6.620 | 6.620 | 12,249,190 |
| 2022-07-20 | 6.590 | 6.890 | 6.570 | 6.770 | 6.770 | 18,123,387 |
| 2022-07-19 | 6.800 | 6.870 | 6.530 | 6.630 | 6.630 | 16,642,922 |
| 2022-07-18 | 6.480 | 6.650 | 6.420 | 6.610 | 6.610 | 13,253,626 |
| 2022-07-15 | 6.560 | 6.920 | 6.430 | 6.640 | 6.640 | 22,924,828 |
| 2022-07-14 | 6.590 | 6.680 | 6.430 | 6.560 | 6.560 | 12,405,901 |
| 2022-07-13 | 6.440 | 6.680 | 6.420 | 6.580 | 6.580 | 13,448,527 |
| 2022-07-12 | 6.620 | 6.690 | 6.480 | 6.480 | 6.480 | 11,598,645 |
| 2022-07-11 | 6.510 | 6.710 | 6.460 | 6.590 | 6.590 | 16,554,108 |
| 2022-07-08 | 6.850 | 6.970 | 6.630 | 6.650 | 6.650 | 19,301,480 |
| 2022-07-07 | 6.660 | 6.720 | 6.540 | 6.580 | 6.580 | 14,186,000 |
| 2022-07-06 | 6.850 | 6.960 | 6.590 | 6.650 | 6.650 | 21,107,200 |
| 2022-07-05 | 7.020 | 7.140 | 6.910 | 7.010 | 7.010 | 24,433,996 |
| 2022-07-04 | 6.910 | 7.180 | 6.910 | 7.030 | 7.030 | 32,028,546 |
| 2022-07-01 | 7.560 | 7.560 | 6.920 | 7.030 | 7.030 | 52,859,844 |
| 2022-06-30 | 7.300 | 7.680 | 7.260 | 7.680 | 7.680 | 46,133,521 |
| 2022-06-29 | 7.290 | 7.420 | 6.960 | 6.980 | 6.980 | 49,410,453 |
| 2022-06-28 | 6.850 | 7.510 | 6.780 | 7.300 | 7.300 | 59,883,139 |
| 2022-06-27 | 6.920 | 7.230 | 6.760 | 6.870 | 6.870 | 68,314,697 |
| 2022-06-24 | 6.060 | 6.660 | 6.060 | 6.660 | 6.660 | 34,384,430 |
| 2022-06-23 | 6.000 | 6.090 | 5.950 | 6.050 | 6.050 | 7,593,460 |
| 2022-06-22 | 6.150 | 6.220 | 6.000 | 6.010 | 6.010 | 10,693,995 |
| 2022-06-21 | 6.090 | 6.380 | 6.090 | 6.200 | 6.200 | 17,474,600 |
| 2022-06-20 | 6.000 | 6.120 | 5.920 | 6.090 | 6.090 | 9,742,000 |
| 2022-06-17 | 6.070 | 6.120 | 5.930 | 6.000 | 6.000 | 8,163,305 |
| 2022-06-16 | 6.000 | 6.130 | 5.960 | 6.090 | 6.090 | 10,476,447 |
| 2022-06-15 | 5.990 | 6.070 | 5.890 | 6.000 | 6.000 | 11,953,001 |
| 2022-06-14 | 5.930 | 6.000 | 5.830 | 5.970 | 5.970 | 8,369,900 |
| 2022-06-13 | 5.960 | 6.110 | 5.860 | 5.940 | 5.940 | 11,426,893 |
| 2022-06-10 | 5.900 | 6.250 | 5.900 | 6.040 | 6.040 | 14,660,803 |
| 2022-06-09 | 6.150 | 6.160 | 5.860 | 5.920 | 5.920 | 12,776,200 |
| 2022-06-08 | 6.110 | 6.160 | 5.980 | 6.130 | 6.130 | 8,674,500 |
| 2022-06-07 | 6.140 | 6.240 | 6.060 | 6.110 | 6.110 | 7,954,452 |
| 2022-06-06 | 6.110 | 6.180 | 6.040 | 6.150 | 6.150 | 10,057,152 |
| 2022-06-02 | 6.210 | 6.220 | 6.080 | 6.110 | 6.110 | 10,673,700 |
| 2022-06-01 | 6.280 | 6.480 | 6.140 | 6.260 | 6.260 | 17,814,900 |
| 2022-05-31 | 6.210 | 6.300 | 6.120 | 6.280 | 6.280 | 14,199,039 |
| 2022-05-30 | 6.240 | 6.320 | 6.130 | 6.260 | 6.260 | 19,005,340 |
| 2022-05-27 | 5.940 | 6.170 | 5.940 | 6.130 | 6.130 | 15,801,239 |
| 2022-05-26 | 5.910 | 6.000 | 5.780 | 5.990 | 5.990 | 14,535,700 |
| 2022-05-25 | 5.680 | 5.920 | 5.660 | 5.850 | 5.850 | 12,185,040 |
| 2022-05-24 | 5.900 | 5.960 | 5.650 | 5.680 | 5.680 | 16,766,416 |
| 2022-05-23 | 5.830 | 5.930 | 5.750 | 5.900 | 5.900 | 11,699,084 |
| 2022-05-20 | 5.810 | 5.980 | 5.750 | 5.850 | 5.850 | 13,960,900 |
| 2022-05-19 | 5.600 | 5.850 | 5.590 | 5.810 | 5.810 | 14,696,390 |
| 2022-05-18 | 5.730 | 5.890 | 5.700 | 5.760 | 5.760 | 14,384,902 |
| 2022-05-17 | 5.720 | 5.800 | 5.570 | 5.770 | 5.770 | 16,106,900 |
| 2022-05-16 | 5.670 | 5.940 | 5.600 | 5.790 | 5.790 | 25,356,904 |
| 2022-05-13 | 5.440 | 5.800 | 5.370 | 5.650 | 5.650 | 25,226,208 |
| 2022-05-12 | 5.310 | 5.510 | 5.280 | 5.500 | 5.500 | 18,845,579 |
| 2022-05-11 | 5.300 | 5.610 | 5.300 | 5.360 | 5.360 | 26,348,600 |
| 2022-05-10 | 5.120 | 5.340 | 5.070 | 5.260 | 5.260 | 12,872,000 |
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.