Other US listings · ZHJD · stock
Intelligent Hotel Group Ltd. (ZHJD) stock price history
Every Other US listings trading session of Intelligent Hotel Group Ltd. from Jun 2, 2022 to Jul 17, 2026: 1,034 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZHJD adjusted close, 2022 to 2026
- $3.00
- All time high, 2026
- $4.52
- 52 week high, $0.3000 low
- 1,034
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ZHJD key facts
- Intelligent Hotel Group Ltd. (ZHJD) closed at $1.78 on Jul 17, 2026 on Other US listings.
- ZHJD's all time high close is $3.00, set on Jan 12, 2026; its all time low close is $0.1100 on Aug 2, 2022.
- ZHJD's 52 week range is $0.3000 to $4.52.
- ZHJD returned +196.7% over the year to Jul 17, 2026.
- Since Jun 2, 2022 ZHJD returned +1,087%, +82.2% a year compounded.
- ZHJD's deepest drawdown was -86.5% from Feb 27, 2023 to Jul 18, 2024.
- DataCedar holds 1,034 daily sessions of ZHJD history from Jun 2, 2022, adjusted for splits and dividends, served by the API under a key.
ZHJD price chart, 2022 to 2026
ZHJD returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.4% |
| 3 months | +13.4% |
| 6 months | +14.8% |
| Year to date | -38.2% |
| 1 year | +196.7% |
| 3 years | +78.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 2, 2022 | +1,087% |
| Compound annual growth, 4.1 years | +82.2% |
ZHJD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.00 on Jan 12, 2026
- All time low close
- $0.1100 on Aug 2, 2022
- 52 week high
- $4.52 on Nov 21, 2025
- 52 week low
- $0.3000 on Oct 28, 2025
- Deepest drawdown
- -86.5% from Feb 27, 2023 to Jul 18, 2024, recovered Oct 31, 2025
- Best single session
- +809.1% on Aug 19, 2022
- Worst single session
- -79.8% on Jul 18, 2024
- Volatility, 1 year annualised
- 132.8%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2022
- 11.9×
- Best calendar year
- 2025, +993%
- Worst calendar year
- 2024, -74%
ZHJD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 2, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.88 | $3.00 | $1.55 | $1.78 | -38.2% | 724 | 135 |
| 2025 | $0.2637 | $4.52 | $0.2446 | $2.88 | +993.1% | 951.2K | 250 |
| 2024 | $1.00 | $1.01 | $0.2020 | $0.2637 | -73.6% | 505K | 252 |
| 2023 | $1.00 | $2.00 | $0.5200 | $1.00 | 0.0% | 4.2K | 250 |
| 2022 | $0.0700 | $1.00 | $0.0700 | $1.00 | n/a | 80.1K | 147 |
ZHJD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.78 | +13.4% |
| June 2026 | $1.57 | 0.0% |
| May 2026 | $1.57 | 0.0% |
| April 2026 | $1.57 | 0.0% |
| March 2026 | $1.57 | +1.3% |
| February 2026 | $1.55 | 0.0% |
| January 2026 | $1.55 | -46.2% |
| December 2025 | $2.88 | +55.0% |
| November 2025 | $1.86 | +5.7% |
| October 2025 | $1.76 | +49.2% |
| September 2025 | $1.18 | -1.7% |
| August 2025 | $1.20 | +100.0% |
About the ZHJD data
Daily bars. 1,034 sessions from Jun 2, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZHJD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZHJD share price history
