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 ¥549 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,219.56, while ¥1000 invested 1 year ago would be worth ¥872.03. This corresponds to total returns of -45.1%, 21.96%, -12.8%, respectively, with annualized returns of -5.82%, 4.05%, -12.8%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.6 | 6.61 | 6.61 | 6.61 | 6.46 | 6.05M |
| August 20, 2026 | 6.52 | 6.63 | 6.63 | 6.64 | 6.5 | 7.07M |
| August 19, 2026 | 6.65 | 6.46 | 6.46 | 6.72 | 6.44 | 10.51M |
| August 18, 2026 | 6.65 | 6.73 | 6.73 | 6.83 | 6.61 | 11.98M |
| August 17, 2026 | 6.66 | 6.61 | 6.61 | 6.74 | 6.51 | 7.86M |
| August 14, 2026 | 6.68 | 6.68 | 6.68 | 6.72 | 6.59 | 5.91M |
| August 13, 2026 | 6.58 | 6.64 | 6.64 | 6.79 | 6.58 | 7.2M |
| August 12, 2026 | 6.59 | 6.63 | 6.63 | 6.77 | 6.58 | 11.67M |
| August 11, 2026 | 6.56 | 6.59 | 6.59 | 6.61 | 6.47 | 7.3M |
| August 10, 2026 | 6.44 | 6.56 | 6.56 | 6.58 | 6.39 | 7.05M |
| August 07, 2026 | 6.51 | 6.46 | 6.46 | 6.54 | 6.4 | 5.27M |
| August 06, 2026 | 6.59 | 6.54 | 6.54 | 6.62 | 6.44 | 5.94M |
| August 05, 2026 | 6.54 | 6.57 | 6.57 | 6.65 | 6.5 | 6.75M |
| August 04, 2026 | 6.55 | 6.57 | 6.57 | 6.57 | 6.45 | 8.63M |
| August 03, 2026 | 6.3 | 6.55 | 6.55 | 6.85 | 6.28 | 12.14M |
| July 31, 2026 | 6.22 | 6.31 | 6.31 | 6.33 | 6.2 | 5.91M |
| July 30, 2026 | 6.28 | 6.29 | 6.29 | 6.43 | 6.24 | 7.79M |
| July 29, 2026 | 6.25 | 6.28 | 6.28 | 6.39 | 6.24 | 7.18M |
| July 28, 2026 | 6.14 | 6.24 | 6.24 | 6.31 | 6.1 | 8.29M |
| July 27, 2026 | 5.87 | 6.13 | 6.13 | 6.18 | 5.86 | 10.19M |
| July 24, 2026 | 6.01 | 5.85 | 5.85 | 6.01 | 5.81 | 5.65M |
| July 23, 2026 | 5.86 | 6.04 | 6.04 | 6.05 | 5.85 | 5.73M |
| July 22, 2026 | 5.83 | 5.89 | 5.89 | 5.94 | 5.79 | 4.71M |
| July 21, 2026 | 5.91 | 5.87 | 5.87 | 5.91 | 5.71 | 8.28M |
| July 20, 2026 | 6.1 | 5.9 | 5.9 | 6.15 | 5.88 | 10.92M |
| July 17, 2026 | 6.25 | 6.1 | 6.1 | 6.32 | 6 | 8.98M |
| July 16, 2026 | 6.14 | 6.27 | 6.27 | 6.35 | 6.08 | 8.95M |
| July 15, 2026 | 6.11 | 6.19 | 6.19 | 6.25 | 6.05 | 7.74M |
| July 14, 2026 | 6.22 | 6.16 | 6.16 | 6.23 | 5.96 | 10.65M |
| July 13, 2026 | 6.78 | 6.23 | 6.23 | 6.78 | 6.19 | 18.81M |
| 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 |
AD
