Hangzhou Jizhi Mechatronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.800	43.840	38.380	43.290	43.290	5,253,320
2026-10-22	44.940	44.940	41.890	41.890	41.890	4,120,444
2026-10-21	44.140	45.870	43.600	44.500	44.500	3,073,995
2026-10-20	44.200	45.750	43.020	44.160	44.160	3,646,605
2026-10-19	44.070	44.990	41.260	44.190	44.190	4,940,744
2026-10-16	44.190	45.770	43.520	44.330	44.330	4,209,684
2026-10-15	44.470	45.000	42.400	42.900	42.900	3,283,584
2026-10-14	47.980	48.300	46.260	46.450	46.450	2,635,978
2026-10-13	47.510	49.180	43.810	48.300	48.300	5,938,938
2026-10-12	50.610	51.470	47.700	48.500	48.500	3,739,030
2026-10-09	52.990	53.020	46.760	49.650	49.650	5,952,876
2026-10-08	58.310	58.490	52.680	53.220	53.220	4,444,350
2026-09-30	57.820	61.980	56.260	56.350	56.350	3,795,000
2026-09-29	59.290	60.120	57.790	59.550	59.550	3,760,768
2026-09-28	65.060	65.320	58.910	59.890	59.890	5,681,285
2026-09-24	66.990	67.900	65.140	65.710	65.710	3,843,010
2026-09-23	66.000	67.700	65.670	67.250	67.250	3,833,379
2026-09-22	68.000	69.500	65.930	66.300	66.300	4,782,475
2026-09-21	69.500	69.500	67.010	67.550	67.550	4,432,573
2026-09-18	67.630	69.300	65.090	68.680	68.680	9,458,325
2026-09-17	59.710	67.800	59.710	65.980	65.980	10,710,646
2026-09-16	54.510	60.000	54.510	59.700	59.700	6,716,193
2026-09-15	56.150	56.680	54.500	54.910	54.910	3,898,200
2026-09-14	51.430	57.140	51.000	55.650	55.650	7,151,135
2026-09-11	53.510	53.800	49.570	51.850	51.850	5,824,055
2026-09-10	56.140	56.990	54.100	54.450	54.450	5,466,846
2026-09-09	57.580	58.870	56.180	56.810	56.810	6,475,366
2026-09-08	51.300	58.880	50.660	57.860	57.860	9,830,154
2026-09-07	52.580	53.270	50.710	51.280	51.280	6,392,704
2026-09-04	52.020	52.960	49.530	50.160	50.160	7,897,497
2026-09-03	46.980	51.060	46.500	50.560	50.560	6,775,978
2026-09-02	46.760	47.050	45.600	46.450	46.450	4,555,668
2026-09-01	46.130	48.080	44.900	47.420	47.420	6,674,480
2026-08-31	41.930	46.400	41.500	46.020	46.020	6,462,405
2026-08-28	45.000	45.020	42.600	42.620	42.620	5,190,195
2026-08-27	43.150	45.500	42.800	44.620	44.620	4,533,990
2026-08-26	43.510	44.290	41.480	42.550	42.550	5,203,936
2026-08-25	40.420	44.400	39.040	43.900	43.900	5,445,000
2026-08-24	40.430	41.480	39.760	41.070	41.070	4,874,380
2026-08-21	40.270	41.790	39.770	40.600	40.600	3,401,500
2026-08-20	42.200	42.360	40.100	40.710	40.710	4,763,296
2026-08-19	45.670	45.740	41.000	41.060	41.060	4,980,808
2026-08-18	47.580	47.910	45.150	46.240	46.240	4,451,809
2026-08-17	44.160	47.760	43.800	47.760	47.760	6,547,003
2026-08-14	44.020	44.650	42.900	43.900	43.900	3,882,246
2026-08-13	46.390	49.220	43.870	44.090	44.090	6,032,800
2026-08-12	45.000	46.510	44.500	45.360	45.360	3,236,300
2026-08-11	45.550	45.840	43.740	45.390	45.390	3,721,758
2026-08-10	46.670	47.880	44.170	45.550	45.550	4,593,179
2026-08-07	44.930	46.500	42.990	45.850	45.850	4,666,760
2026-08-06	43.600	45.200	42.670	44.930	44.930	3,967,000
2026-08-05	41.860	44.100	41.400	43.600	43.600	4,276,889
2026-08-04	40.140	42.640	38.470	41.810	41.810	5,692,644
2026-08-03	37.960	39.980	37.050	39.010	39.010	7,731,599
2026-07-31	36.000	38.830	35.250	36.810	36.810	7,696,953
2026-07-30	37.260	37.630	33.160	33.580	33.580	5,813,031
2026-07-29	40.350	40.580	35.780	37.610	37.610	5,902,959
2026-07-28	43.500	43.900	40.060	40.350	40.350	3,294,227
2026-07-27	41.210	43.940	40.180	43.680	43.680	4,731,620
2026-07-24	43.000	44.230	41.260	41.580	41.580	4,305,309

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0500 CNY
2024-05-24	0.0700 CNY
2023-05-16	0.1000 CNY
2021-05-28	0.2000 CNY
2019-05-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.