Hangzhou Jizhi Mechatronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.590 | 21.800 | 21.010 | 21.450 | 16.487 | 1,201,525 |
| 2024-07-26 | 20.340 | 21.860 | 20.340 | 21.610 | 16.610 | 2,346,603 |
| 2024-07-25 | 20.130 | 20.920 | 19.960 | 20.450 | 15.718 | 916,630 |
| 2024-07-24 | 20.580 | 20.690 | 20.060 | 20.200 | 15.526 | 1,039,630 |
| 2024-07-23 | 21.420 | 21.420 | 20.580 | 20.640 | 15.864 | 917,800 |
| 2024-07-22 | 20.730 | 21.480 | 20.660 | 21.370 | 16.426 | 1,614,586 |
| 2024-07-19 | 20.120 | 20.850 | 19.950 | 20.610 | 15.841 | 1,789,800 |
| 2024-07-18 | 21.460 | 21.460 | 19.980 | 20.370 | 15.657 | 4,369,234 |
| 2024-07-17 | 22.200 | 22.430 | 21.460 | 21.540 | 16.556 | 946,010 |
| 2024-07-16 | 22.000 | 22.370 | 21.870 | 22.280 | 17.125 | 718,575 |
| 2024-07-15 | 22.530 | 22.530 | 22.060 | 22.230 | 17.087 | 767,091 |
| 2024-07-12 | 23.120 | 23.150 | 22.330 | 22.620 | 17.386 | 986,830 |
| 2024-07-11 | 22.590 | 23.140 | 22.590 | 23.020 | 17.694 | 1,419,171 |
| 2024-07-10 | 22.930 | 22.980 | 22.270 | 22.350 | 17.179 | 1,030,770 |
| 2024-07-09 | 22.100 | 22.750 | 21.640 | 22.670 | 17.425 | 1,617,992 |
| 2024-07-08 | 22.890 | 23.180 | 21.900 | 22.050 | 16.948 | 1,579,460 |
| 2024-07-05 | 22.640 | 23.200 | 21.880 | 23.060 | 17.725 | 1,519,128 |
| 2024-07-04 | 22.980 | 23.590 | 22.460 | 22.790 | 17.517 | 2,193,653 |
| 2024-07-03 | 23.190 | 23.430 | 22.580 | 22.970 | 17.655 | 1,586,649 |
| 2024-07-02 | 23.170 | 23.500 | 23.000 | 23.140 | 17.786 | 2,135,379 |
| 2024-07-01 | 23.990 | 24.240 | 22.900 | 23.500 | 18.063 | 4,589,285 |
| 2024-06-28 | 22.630 | 26.980 | 22.330 | 24.490 | 18.824 | 5,237,685 |
| 2024-06-27 | 23.000 | 23.430 | 22.480 | 22.480 | 17.279 | 954,629 |
| 2024-06-26 | 22.020 | 23.120 | 21.890 | 23.060 | 17.725 | 984,269 |
| 2024-06-25 | 22.200 | 22.720 | 21.870 | 22.180 | 17.048 | 918,606 |
| 2024-06-24 | 23.010 | 23.020 | 22.080 | 22.180 | 17.048 | 1,389,570 |
| 2024-06-21 | 23.390 | 23.490 | 22.810 | 23.170 | 17.809 | 1,006,759 |
| 2024-06-20 | 24.420 | 24.530 | 23.380 | 23.570 | 18.117 | 1,607,839 |
| 2024-06-19 | 24.400 | 24.640 | 24.060 | 24.430 | 18.778 | 840,385 |
| 2024-06-18 | 23.530 | 24.620 | 23.320 | 24.420 | 18.770 | 1,241,903 |
| 2024-06-17 | 23.740 | 24.030 | 23.360 | 23.530 | 18.086 | 1,221,870 |
| 2024-06-14 | 24.640 | 24.790 | 23.720 | 23.790 | 18.286 | 1,872,623 |
| 2024-06-13 | 24.800 | 25.000 | 24.300 | 24.600 | 18.908 | 1,299,766 |
| 2024-06-12 | 24.200 | 24.880 | 24.140 | 24.570 | 18.885 | 980,096 |
| 2024-06-11 | 23.600 | 24.390 | 23.020 | 24.220 | 18.616 | 1,246,258 |
| 2024-06-07 | 22.920 | 24.180 | 22.920 | 23.950 | 18.409 | 1,929,479 |
| 2024-06-06 | 25.000 | 25.000 | 22.490 | 22.710 | 17.455 | 2,555,123 |
| 2024-06-05 | 24.570 | 24.670 | 23.800 | 23.840 | 18.324 | 1,447,784 |
| 2024-06-04 | 25.680 | 25.690 | 24.120 | 24.590 | 18.901 | 2,452,189 |
| 2024-06-03 | 26.830 | 26.880 | 25.250 | 25.790 | 19.823 | 1,788,630 |
| 2024-05-31 | 26.180 | 26.890 | 26.100 | 26.700 | 20.522 | 1,261,455 |
| 2024-05-30 | 26.950 | 26.950 | 25.950 | 26.050 | 20.023 | 918,398 |
| 2024-05-29 | 26.070 | 26.490 | 25.880 | 26.400 | 20.292 | 1,194,726 |
| 2024-05-28 | 26.260 | 26.450 | 25.720 | 25.870 | 19.884 | 1,052,298 |
| 2024-05-27 | 25.950 | 26.150 | 25.210 | 26.120 | 20.076 | 1,377,389 |
| 2024-05-24 | 27.210 | 27.210 | 25.830 | 25.950 | 19.946 | 2,079,908 |
| 2024-05-23 | 27.690 | 28.020 | 27.040 | 27.290 | 20.922 | 1,773,667 |
| 2024-05-22 | 27.390 | 27.950 | 27.170 | 27.810 | 21.321 | 1,259,154 |
| 2024-05-21 | 27.920 | 28.060 | 27.400 | 27.540 | 21.114 | 1,276,681 |
| 2024-05-20 | 28.190 | 28.550 | 27.880 | 28.150 | 21.581 | 1,879,929 |
| 2024-05-17 | 27.010 | 28.600 | 27.010 | 28.460 | 21.819 | 2,712,943 |
| 2024-05-16 | 26.980 | 27.470 | 26.840 | 27.040 | 20.730 | 1,402,050 |
| 2024-05-15 | 26.950 | 27.130 | 26.390 | 26.470 | 20.293 | 1,121,419 |
| 2024-05-14 | 26.350 | 27.130 | 26.240 | 26.870 | 20.600 | 1,283,568 |
| 2024-05-13 | 27.120 | 27.120 | 26.140 | 26.220 | 20.102 | 1,458,925 |
| 2024-05-10 | 27.930 | 28.180 | 27.030 | 27.150 | 20.815 | 1,562,976 |
| 2024-05-09 | 27.640 | 28.160 | 27.640 | 27.960 | 21.436 | 1,453,426 |
| 2024-05-08 | 28.680 | 28.700 | 27.610 | 27.650 | 21.198 | 1,890,108 |
| 2024-05-07 | 27.880 | 28.430 | 27.600 | 28.400 | 21.773 | 2,630,588 |
| 2024-05-06 | 27.150 | 27.990 | 26.830 | 27.730 | 21.259 | 2,619,278 |
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.