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 ¥542.35 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,150.26, while ¥1000 invested 1 year ago would be worth ¥868.32. This corresponds to total returns of -45.77%, 15.03%, -13.17%, respectively, with annualized returns of -5.94%, 2.85%, -13.17%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.71 | 6.66 | 6.66 | 6.71 | 6.6 | 8.15M |
| September 29, 2026 | 6.75 | 6.64 | 6.64 | 6.78 | 6.63 | 6.85M |
| September 28, 2026 | 6.87 | 6.72 | 6.72 | 6.92 | 6.66 | 8.93M |
| September 24, 2026 | 6.93 | 6.84 | 6.84 | 7.01 | 6.79 | 11.59M |
| September 23, 2026 | 6.89 | 7 | 7 | 7.18 | 6.83 | 16.09M |
| September 22, 2026 | 6.89 | 6.89 | 6.89 | 7.08 | 6.85 | 15.46M |
| September 21, 2026 | 6.95 | 7.08 | 7.08 | 7.11 | 6.9 | 14.72M |
| September 18, 2026 | 6.89 | 7.03 | 7.03 | 7.18 | 6.77 | 20.06M |
| September 17, 2026 | 7.8 | 6.89 | 6.89 | 7.8 | 6.64 | 20.9M |
| September 16, 2026 | 6.54 | 6.73 | 6.73 | 6.77 | 6.5 | 23.7M |
| September 15, 2026 | 7.23 | 6.54 | 6.54 | 7.26 | 6.54 | 36.67M |
| September 11, 2026 | 7.8 | 7.46 | 7.46 | 7.88 | 7.37 | 45.48M |
| September 10, 2026 | 7.48 | 7.99 | 7.99 | 8.36 | 7.48 | 52.37M |
| September 09, 2026 | 7.89 | 7.74 | 7.74 | 7.89 | 7.55 | 35.75M |
| September 08, 2026 | 7.98 | 7.97 | 7.97 | 8.18 | 7.86 | 44.87M |
| September 07, 2026 | 7.52 | 8.15 | 8.15 | 8.42 | 7.52 | 57.34M |
| September 04, 2026 | 7.48 | 7.65 | 7.65 | 7.86 | 7.23 | 44.25M |
| September 03, 2026 | 7.37 | 7.39 | 7.39 | 7.94 | 7.36 | 49.98M |
| September 02, 2026 | 7.13 | 7.22 | 7.22 | 7.42 | 7.02 | 22.76M |
| September 01, 2026 | 7.02 | 7.14 | 7.14 | 7.16 | 7 | 10.82M |
| August 31, 2026 | 7.03 | 6.99 | 6.99 | 7.06 | 6.93 | 10.25M |
| August 28, 2026 | 6.91 | 7.02 | 7.02 | 7.04 | 6.89 | 11.12M |
| August 27, 2026 | 6.84 | 6.89 | 6.89 | 6.95 | 6.82 | 8.52M |
| August 26, 2026 | 6.8 | 6.89 | 6.89 | 6.95 | 6.8 | 11.21M |
| August 25, 2026 | 6.74 | 6.85 | 6.85 | 6.93 | 6.74 | 15.52M |
| August 24, 2026 | 6.62 | 6.72 | 6.72 | 6.84 | 6.56 | 11M |
| 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 |
AD
