Zhang Jia Jie Tourism Group Co., Ltd (000430.SZ) SHZ
8.38
+0.22(+2.70%)
Currency In CNY
- 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 ¥727.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,542.53, while ¥1000 invested 1 year ago would be worth ¥1,083.67. This corresponds to total returns of -27.27%, 54.25%, 8.37%, respectively, with annualized returns of -3.13%, 9.05%, 8.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000430.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 10, 2026 | 7.45 | 7.54 | 7.54 | 7.58 | 7.43 | 4.52M |
| April 09, 2026 | 7.45 | 7.43 | 7.43 | 7.46 | 7.36 | 2.43M |
| April 08, 2026 | 7.4 | 7.49 | 7.49 | 7.5 | 7.28 | 2.99M |
| April 07, 2026 | 7.28 | 7.32 | 7.32 | 7.35 | 7.24 | 1.79M |
| April 03, 2026 | 7.38 | 7.28 | 7.28 | 7.38 | 7.27 | 1.64M |
| April 02, 2026 | 7.45 | 7.35 | 7.35 | 7.48 | 7.33 | 2.48M |
| April 01, 2026 | 7.45 | 7.44 | 7.44 | 7.48 | 7.38 | 2.44M |
| March 31, 2026 | 7.43 | 7.37 | 7.37 | 7.51 | 7.35 | 3.16M |
| March 30, 2026 | 7.24 | 7.43 | 7.43 | 7.49 | 7.24 | 3.58M |
| March 27, 2026 | 7.22 | 7.32 | 7.32 | 7.34 | 7.21 | 2.37M |
| March 26, 2026 | 7.31 | 7.27 | 7.27 | 7.35 | 7.25 | 2.35M |
| March 25, 2026 | 7.28 | 7.34 | 7.34 | 7.34 | 7.23 | 2.96M |
| March 24, 2026 | 7.11 | 7.2 | 7.2 | 7.22 | 7.02 | 4.23M |
| March 23, 2026 | 7.18 | 7.02 | 7.02 | 7.32 | 7 | 7.05M |
| March 20, 2026 | 7.36 | 7.32 | 7.32 | 7.44 | 7.31 | 3.35M |
| March 19, 2026 | 7.5 | 7.33 | 7.33 | 7.53 | 7.32 | 4.5M |
| March 18, 2026 | 7.56 | 7.56 | 7.56 | 7.59 | 7.44 | 3.61M |
| March 17, 2026 | 7.69 | 7.58 | 7.58 | 7.85 | 7.52 | 6.89M |
| March 16, 2026 | 7.5 | 7.64 | 7.64 | 7.64 | 7.47 | 5.19M |
| March 13, 2026 | 7.51 | 7.47 | 7.47 | 7.62 | 7.46 | 4.4M |
| March 12, 2026 | 7.49 | 7.55 | 7.55 | 7.65 | 7.46 | 5.63M |
| March 11, 2026 | 7.42 | 7.49 | 7.49 | 7.55 | 7.36 | 5.24M |
| March 10, 2026 | 7.29 | 7.37 | 7.42 | 7.4 | 7.29 | 2.3M |
| March 09, 2026 | 7.3 | 7.3 | 7.3 | 7.32 | 7.24 | 3.94M |
| March 06, 2026 | 7.3 | 7.32 | 7.32 | 7.39 | 7.29 | 3.28M |
| March 05, 2026 | 7.25 | 7.29 | 7.29 | 7.35 | 7.19 | 4.5M |
| March 04, 2026 | 7.38 | 7.14 | 7.15 | 7.38 | 7.13 | 2.98M |
