Zhang Jia Jie Tourism Group Co., Ltd (000430.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000430.SZ Historical Return
If you invested ¥1000 in Zhang Jia Jie Tourism Group Co., Ltd (000430.SZ) 10 years ago, it would be worth ¥513.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,145.22, while ¥1000 invested 1 year ago would be worth ¥830.67. This corresponds to total returns of -48.64%, 14.52%, -16.93%, respectively, with annualized returns of -6.44%, 2.75%, -16.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000430.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.85 | 6.88 | 6.88 | 7.07 | 6.84 | 14.4M |
| July 09, 2026 | 6.86 | 6.74 | 6.74 | 6.94 | 6.67 | 12.61M |
| July 08, 2026 | 7.08 | 7.02 | 7.02 | 7.19 | 6.98 | 12.87M |
| July 07, 2026 | 7.17 | 6.85 | 6.85 | 7.2 | 6.82 | 12.23M |
| July 06, 2026 | 7.38 | 7.24 | 7.24 | 7.52 | 7.15 | 11.95M |
| July 03, 2026 | 7.39 | 7.41 | 7.41 | 7.5 | 7.3 | 8.72M |
| July 02, 2026 | 7.3 | 7.39 | 7.39 | 7.52 | 7.25 | 9.17M |
| July 01, 2026 | 7.3 | 7.37 | 7.37 | 7.43 | 7.16 | 11.12M |
| June 30, 2026 | 7.39 | 7.3 | 7.3 | 7.44 | 7.24 | 8.21M |
| June 29, 2026 | 7.22 | 7.44 | 7.44 | 7.77 | 7.16 | 10.52M |
| June 26, 2026 | 7.66 | 7.2 | 7.2 | 7.67 | 7.2 | 16.77M |
| June 25, 2026 | 7.35 | 7.68 | 7.68 | 8 | 7.31 | 19.91M |
| June 24, 2026 | 7.77 | 7.48 | 7.48 | 7.8 | 7.26 | 12.5M |
| June 23, 2026 | 7.4 | 7.65 | 7.65 | 7.93 | 7.35 | 13.06M |
| June 22, 2026 | 7.33 | 7.37 | 7.37 | 7.42 | 7.07 | 10.41M |
| June 18, 2026 | 7.47 | 7.47 | 7.47 | 7.5 | 7.27 | 7.04M |
| June 17, 2026 | 7.69 | 7.43 | 7.43 | 7.75 | 7.38 | 12.12M |
| June 16, 2026 | 7.89 | 7.77 | 7.77 | 7.93 | 7.64 | 9.99M |
| June 15, 2026 | 8.02 | 7.94 | 7.94 | 8.17 | 7.88 | 12.25M |
| June 12, 2026 | 7.69 | 8 | 8 | 8 | 7.58 | 15.93M |
| June 11, 2026 | 7.95 | 7.58 | 7.58 | 7.96 | 7.48 | 14.87M |
| June 10, 2026 | 8 | 7.85 | 7.85 | 8.35 | 7.63 | 21.83M |
| June 09, 2026 | 8.36 | 7.89 | 7.89 | 8.43 | 7.75 | 20.6M |
| June 08, 2026 | 8.13 | 8.21 | 8.21 | 8.75 | 8.12 | 19.33M |
| June 05, 2026 | 8.3 | 8.35 | 8.35 | 8.58 | 8.26 | 23.41M |
| June 04, 2026 | 8.2 | 8.29 | 8.29 | 8.34 | 7.99 | 17.52M |
| June 03, 2026 | 8.16 | 8.3 | 8.3 | 8.53 | 8.07 | 20.85M |
| June 02, 2026 | 8.04 | 8.16 | 8.16 | 8.24 | 7.94 | 18.92M |
| June 01, 2026 | 7.45 | 7.98 | 7.98 | 8.08 | 7.42 | 19.44M |
| May 29, 2026 | 7.41 | 7.51 | 7.51 | 7.64 | 7.36 | 8.68M |
| May 28, 2026 | 7.55 | 7.4 | 7.4 | 7.56 | 7.32 | 6.61M |
| May 27, 2026 | 7.3 | 7.55 | 7.55 | 7.74 | 7.24 | 14.81M |
| May 26, 2026 | 7.18 | 7.29 | 7.29 | 7.38 | 7.05 | 8.42M |
| May 25, 2026 | 7.3 | 7.16 | 7.16 | 7.35 | 7.16 | 6.87M |
| May 22, 2026 | 7.35 | 7.29 | 7.29 | 7.39 | 7.2 | 7.45M |
| May 21, 2026 | 8 | 7.36 | 7.36 | 8 | 7.31 | 10.73M |
| May 20, 2026 | 7.46 | 7.64 | 7.64 | 7.88 | 7.31 | 17.97M |
| May 19, 2026 | 7.72 | 7.45 | 7.45 | 7.73 | 7.36 | 18.93M |
| May 18, 2026 | 8 | 7.81 | 7.81 | 8.13 | 7.63 | 28.55M |
| May 14, 2026 | 8.44 | 8.26 | 8.26 | 8.44 | 8.18 | 25.57M |
| May 13, 2026 | 7.89 | 8.04 | 8.04 | 8.1 | 7.86 | 8.79M |
| May 12, 2026 | 7.95 | 7.85 | 7.85 | 7.95 | 7.83 | 4.46M |
| May 11, 2026 | 7.9 | 7.89 | 7.89 | 7.94 | 7.82 | 6.08M |
| May 08, 2026 | 7.8 | 7.93 | 7.93 | 7.93 | 7.78 | 5.8M |
| May 07, 2026 | 7.56 | 7.77 | 7.77 | 7.79 | 7.56 | 7.18M |
| May 06, 2026 | 7.77 | 7.6 | 7.6 | 7.83 | 7.57 | 7.5M |
| April 30, 2026 | 7.88 | 7.73 | 7.73 | 7.91 | 7.73 | 4.53M |
| April 29, 2026 | 7.84 | 7.87 | 7.87 | 7.9 | 7.8 | 4M |
| April 28, 2026 | 7.9 | 7.84 | 7.84 | 7.93 | 7.82 | 3.79M |
| April 27, 2026 | 7.84 | 7.98 | 7.98 | 8 | 7.73 | 5.9M |
| April 24, 2026 | 7.84 | 7.85 | 7.85 | 7.93 | 7.78 | 4.41M |
| April 23, 2026 | 7.91 | 7.86 | 7.86 | 7.92 | 7.8 | 4.28M |
| April 22, 2026 | 7.94 | 7.87 | 7.87 | 7.94 | 7.85 | 4.5M |
| April 21, 2026 | 7.92 | 7.95 | 7.95 | 7.97 | 7.8 | 8.23M |
| April 20, 2026 | 7.97 | 7.91 | 7.91 | 8.04 | 7.89 | 7.02M |
| April 17, 2026 | 8.13 | 7.98 | 7.98 | 8.13 | 7.94 | 10.54M |
| April 16, 2026 | 7.92 | 8.1 | 8.1 | 8.19 | 7.92 | 14.43M |
| April 15, 2026 | 7.79 | 8.08 | 8.08 | 8.18 | 7.71 | 22.97M |
| April 14, 2026 | 7.76 | 7.79 | 7.79 | 7.87 | 7.69 | 13.01M |
| April 13, 2026 | 7.52 | 7.68 | 7.68 | 7.73 | 7.49 | 7.69M |
AD
