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
2022-05-10	5.120	5.340	5.070	5.260	5.260	12,872,000
2022-05-09	5.150	5.300	5.110	5.220	5.220	11,418,485
2022-05-06	5.250	5.320	5.060	5.120	5.120	17,351,679
2022-05-05	5.360	5.470	5.220	5.380	5.380	18,688,960
2022-04-29	5.430	5.610	5.350	5.550	5.550	25,109,289
2022-04-28	5.340	5.660	5.210	5.470	5.470	21,451,600
2022-04-27	5.160	5.420	4.950	5.400	5.400	20,282,200
2022-04-26	5.470	5.620	5.150	5.230	5.230	22,748,855
2022-04-25	5.700	5.880	5.400	5.400	5.400	20,930,101
2022-04-22	6.030	6.190	5.940	5.990	5.990	18,370,752
2022-04-21	6.700	6.790	6.170	6.180	6.180	34,683,653
2022-04-20	6.680	6.940	6.640	6.850	6.850	35,794,550
2022-04-19	6.690	7.220	6.510	6.740	6.740	34,847,686
2022-04-18	6.660	6.750	6.460	6.650	6.650	26,119,110
2022-04-15	6.910	7.240	6.590	6.670	6.670	49,632,597
2022-04-14	7.700	7.710	7.070	7.170	7.170	79,368,075
2022-04-13	7.940	7.940	7.680	7.790	7.790	78,648,778
2022-04-12	6.600	7.220	6.550	7.220	7.220	16,340,897
2022-04-11	6.610	6.860	6.460	6.560	6.560	14,697,351
2022-04-08	6.660	6.790	6.360	6.700	6.700	17,335,252
2022-04-07	6.920	6.980	6.630	6.660	6.660	14,803,522
2022-04-06	6.710	7.030	6.680	6.950	6.950	18,302,822
2022-04-01	6.750	7.000	6.700	6.870	6.870	17,814,900
2022-03-31	6.810	6.950	6.640	6.770	6.770	13,293,100
2022-03-30	6.750	6.840	6.560	6.760	6.760	13,285,200
2022-03-29	6.760	6.920	6.650	6.730	6.730	16,823,865
2022-03-28	6.330	7.090	6.330	6.860	6.860	20,837,900
2022-03-25	6.460	6.610	6.330	6.460	6.460	9,098,900
2022-03-24	6.540	6.600	6.340	6.430	6.430	9,454,037
2022-03-23	6.570	6.670	6.510	6.530	6.530	9,911,300
2022-03-22	6.540	6.760	6.540	6.600	6.600	11,911,087
2022-03-21	6.600	6.710	6.430	6.680	6.680	17,456,504
2022-03-18	6.270	6.650	6.150	6.580	6.580	22,523,944
2022-03-17	6.170	6.360	6.100	6.280	6.280	24,571,787
2022-03-16	5.730	6.140	5.720	6.140	6.140	22,965,187
2022-03-15	5.840	6.010	5.550	5.580	5.580	11,830,300
2022-03-14	6.140	6.190	5.900	5.910	5.910	10,473,800
2022-03-11	6.090	6.320	5.890	6.310	6.310	12,809,900
2022-03-10	6.220	6.330	6.080	6.160	6.160	8,793,400
2022-03-09	6.100	6.270	5.850	6.130	6.130	10,770,701
2022-03-08	6.200	6.350	5.990	6.080	6.080	8,154,701
2022-03-07	6.250	6.380	6.150	6.210	6.210	7,622,901
2022-03-04	6.390	6.530	6.330	6.350	6.350	7,886,301
2022-03-03	6.400	6.570	6.370	6.450	6.450	11,718,700
2022-03-02	6.350	6.480	6.320	6.360	6.360	8,742,421
2022-03-01	6.120	6.450	6.090	6.420	6.420	17,382,810
2022-02-28	6.010	6.090	5.870	6.070	6.070	8,110,200
2022-02-25	6.100	6.170	6.050	6.090	6.090	7,089,310
2022-02-24	6.200	6.340	5.950	6.080	6.080	14,670,700
2022-02-23	6.360	6.420	6.230	6.280	6.280	9,578,100
2022-02-22	6.390	6.560	6.120	6.400	6.400	13,071,200
2022-02-21	6.380	6.510	6.330	6.480	6.480	10,406,400
2022-02-18	6.460	6.540	6.370	6.430	6.430	11,102,490
2022-02-17	6.600	6.660	6.310	6.410	6.410	17,992,500
2022-02-16	6.610	6.800	6.540	6.660	6.660	19,286,751
2022-02-15	6.910	6.910	6.520	6.590	6.590	35,638,733
2022-02-14	6.800	7.390	6.690	7.190	7.190	48,762,930
2022-02-11	6.790	7.100	6.620	6.720	6.720	33,392,087
2022-02-10	6.590	7.150	6.500	6.880	6.880	32,825,347
2022-02-09	6.580	6.810	6.320	6.700	6.700	30,038,029

← NewerPage 19 of 21 · 1,211 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.