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 ¥485.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,196.88, while ¥1000 invested 1 year ago would be worth ¥663.07. This corresponds to total returns of -51.42%, 19.69%, -33.69%, respectively, with annualized returns of -6.96%, 3.66%, -33.69%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.14 | 6.11 | 6.11 | 6.15 | 6.06 | 4.17M |
| November 09, 2026 | 6.18 | 6.1 | 6.1 | 6.2 | 6.08 | 5.54M |
| November 06, 2026 | 6.11 | 6.12 | 6.12 | 6.21 | 6.07 | 6.98M |
| November 05, 2026 | 6.09 | 6.21 | 6.21 | 6.22 | 6.09 | 9.61M |
| November 04, 2026 | 6.03 | 6.09 | 6.09 | 6.12 | 5.99 | 9.29M |
| November 03, 2026 | 6 | 6.06 | 6.06 | 6.17 | 5.98 | 8.85M |
| November 02, 2026 | 5.89 | 6.02 | 6.02 | 6.02 | 5.82 | 8.24M |
| October 30, 2026 | 5.85 | 5.87 | 5.87 | 5.99 | 5.8 | 7.54M |
| October 29, 2026 | 5.95 | 5.91 | 5.91 | 6.01 | 5.89 | 7.41M |
| October 28, 2026 | 6.01 | 5.99 | 5.99 | 6.04 | 5.95 | 8.34M |
| October 27, 2026 | 6.04 | 6.01 | 6.01 | 6.17 | 6.01 | 9.39M |
| October 26, 2026 | 6.09 | 6.05 | 6.05 | 6.12 | 5.97 | 12.36M |
| October 23, 2026 | 6.25 | 6.12 | 6.12 | 6.42 | 5.92 | 22.91M |
| October 22, 2026 | 6.16 | 6 | 6 | 6.17 | 6 | 7.22M |
| October 21, 2026 | 6.21 | 6.15 | 6.15 | 6.23 | 6.13 | 5.45M |
| October 20, 2026 | 6.12 | 6.18 | 6.18 | 6.2 | 6.1 | 5.12M |
| October 19, 2026 | 6.21 | 6.16 | 6.16 | 6.26 | 6.08 | 5.41M |
| October 16, 2026 | 6.42 | 6.24 | 6.24 | 6.43 | 6.2 | 7.41M |
| October 15, 2026 | 6.35 | 6.34 | 6.34 | 6.46 | 6.31 | 7.68M |
| October 14, 2026 | 6.54 | 6.47 | 6.47 | 6.64 | 6.45 | 6.75M |
| October 13, 2026 | 6.42 | 6.6 | 6.6 | 6.61 | 6.22 | 9.93M |
| October 12, 2026 | 6.54 | 6.41 | 6.41 | 6.58 | 6.4 | 5.54M |
| October 09, 2026 | 6.49 | 6.57 | 6.57 | 6.58 | 6.31 | 10.06M |
| October 08, 2026 | 6.67 | 6.48 | 6.48 | 6.67 | 6.43 | 10.13M |
| 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 |
AD
