Zhang Jia Jie Tourism Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 6.060 | 6.610 | 5.960 | 6.460 | 6.460 | 34,242,118 |
| 2022-02-07 | 6.050 | 6.090 | 5.620 | 6.010 | 6.010 | 21,561,882 |
| 2022-01-28 | 5.530 | 6.110 | 5.460 | 6.030 | 6.030 | 27,284,376 |
| 2022-01-27 | 5.900 | 6.000 | 5.520 | 5.550 | 5.550 | 15,544,097 |
| 2022-01-26 | 6.120 | 6.330 | 5.920 | 6.010 | 6.010 | 16,931,034 |
| 2022-01-25 | 6.040 | 6.420 | 5.900 | 6.250 | 6.250 | 24,593,602 |
| 2022-01-24 | 5.900 | 6.400 | 5.700 | 6.180 | 6.180 | 25,239,154 |
| 2022-01-21 | 6.200 | 6.380 | 5.910 | 5.970 | 5.970 | 20,823,753 |
| 2022-01-20 | 6.010 | 6.030 | 5.840 | 5.850 | 5.850 | 8,050,198 |
| 2022-01-19 | 5.730 | 6.010 | 5.700 | 5.960 | 5.960 | 8,872,790 |
| 2022-01-18 | 5.900 | 5.910 | 5.680 | 5.700 | 5.700 | 7,029,100 |
| 2022-01-17 | 5.710 | 5.910 | 5.710 | 5.880 | 5.880 | 6,817,800 |
| 2022-01-14 | 6.000 | 6.040 | 5.750 | 5.760 | 5.760 | 8,233,702 |
| 2022-01-13 | 5.990 | 6.130 | 5.910 | 6.020 | 6.020 | 8,072,581 |
| 2022-01-12 | 5.730 | 6.190 | 5.660 | 5.990 | 5.990 | 15,353,984 |
| 2022-01-11 | 5.770 | 5.870 | 5.700 | 5.720 | 5.720 | 5,212,801 |
| 2022-01-10 | 5.710 | 5.840 | 5.580 | 5.770 | 5.770 | 6,185,851 |
| 2022-01-07 | 5.930 | 5.950 | 5.690 | 5.720 | 5.720 | 6,149,193 |
| 2022-01-06 | 5.910 | 6.000 | 5.850 | 5.930 | 5.930 | 5,605,100 |
| 2022-01-05 | 5.950 | 6.220 | 5.800 | 5.920 | 5.920 | 9,361,440 |
| 2022-01-04 | 5.690 | 5.980 | 5.670 | 5.950 | 5.950 | 8,340,743 |
| 2021-12-31 | 5.700 | 5.750 | 5.650 | 5.690 | 5.690 | 4,678,198 |
| 2021-12-30 | 5.640 | 5.750 | 5.580 | 5.720 | 5.720 | 5,678,086 |
| 2021-12-29 | 5.520 | 5.680 | 5.460 | 5.640 | 5.640 | 5,732,300 |
| 2021-12-28 | 5.510 | 5.590 | 5.440 | 5.530 | 5.530 | 3,949,900 |
| 2021-12-27 | 5.390 | 5.510 | 5.340 | 5.510 | 5.510 | 5,133,200 |
| 2021-12-24 | 5.440 | 5.540 | 5.390 | 5.400 | 5.400 | 5,262,000 |
| 2021-12-23 | 5.500 | 5.510 | 5.410 | 5.430 | 5.430 | 5,381,010 |
| 2021-12-22 | 5.590 | 5.740 | 5.570 | 5.570 | 5.570 | 6,663,361 |
| 2021-12-21 | 5.380 | 5.650 | 5.380 | 5.590 | 5.590 | 7,199,100 |
| 2021-12-20 | 5.490 | 5.520 | 5.370 | 5.410 | 5.410 | 6,208,910 |
| 2021-12-17 | 5.500 | 5.600 | 5.410 | 5.520 | 5.520 | 7,948,990 |
| 2021-12-16 | 5.490 | 5.520 | 5.330 | 5.470 | 5.470 | 7,385,642 |
| 2021-12-15 | 5.430 | 5.490 | 5.370 | 5.450 | 5.450 | 6,529,629 |
| 2021-12-14 | 5.280 | 5.540 | 5.280 | 5.470 | 5.470 | 11,206,954 |
| 2021-12-13 | 5.180 | 5.350 | 5.160 | 5.300 | 5.300 | 6,614,900 |
| 2021-12-10 | 5.160 | 5.240 | 5.110 | 5.190 | 5.190 | 4,945,906 |
| 2021-12-09 | 5.090 | 5.190 | 5.090 | 5.170 | 5.170 | 4,637,200 |
| 2021-12-08 | 5.100 | 5.110 | 5.060 | 5.090 | 5.090 | 3,060,400 |
| 2021-12-07 | 5.120 | 5.140 | 5.070 | 5.090 | 5.090 | 3,413,037 |
| 2021-12-06 | 5.160 | 5.160 | 5.070 | 5.080 | 5.080 | 4,321,100 |
| 2021-12-03 | 5.130 | 5.250 | 5.080 | 5.160 | 5.160 | 6,986,794 |
| 2021-12-02 | 5.180 | 5.190 | 5.110 | 5.110 | 5.110 | 2,715,964 |
| 2021-12-01 | 5.130 | 5.200 | 5.070 | 5.190 | 5.190 | 3,013,700 |
| 2021-11-30 | 5.190 | 5.190 | 5.100 | 5.130 | 5.130 | 3,410,709 |
| 2021-11-29 | 5.150 | 5.160 | 5.090 | 5.130 | 5.130 | 5,898,943 |
| 2021-11-26 | 5.450 | 5.450 | 5.290 | 5.320 | 5.320 | 5,862,164 |
| 2021-11-25 | 5.580 | 5.610 | 5.490 | 5.510 | 5.510 | 4,595,877 |
| 2021-11-24 | 5.450 | 5.690 | 5.360 | 5.590 | 5.590 | 7,475,913 |
| 2021-11-23 | 5.500 | 5.580 | 5.440 | 5.490 | 5.490 | 6,170,200 |
| 2021-11-22 | 5.440 | 5.590 | 5.420 | 5.500 | 5.500 | 10,006,298 |
| 2021-11-19 | 5.530 | 5.670 | 5.350 | 5.420 | 5.420 | 10,593,200 |
| 2021-11-18 | 5.410 | 5.440 | 5.320 | 5.320 | 5.320 | 3,352,900 |
| 2021-11-17 | 5.250 | 5.450 | 5.250 | 5.410 | 5.410 | 4,762,300 |
| 2021-11-16 | 5.310 | 5.400 | 5.250 | 5.270 | 5.270 | 4,607,600 |
| 2021-11-15 | 5.150 | 5.340 | 5.100 | 5.310 | 5.310 | 6,504,245 |
| 2021-11-12 | 5.110 | 5.180 | 5.050 | 5.160 | 5.160 | 4,304,990 |
| 2021-11-11 | 5.120 | 5.160 | 5.110 | 5.130 | 5.130 | 3,213,847 |
| 2021-11-10 | 5.170 | 5.170 | 5.060 | 5.150 | 5.150 | 4,666,947 |
| 2021-11-09 | 4.960 | 5.200 | 4.940 | 5.180 | 5.180 | 7,301,791 |
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.