Hangzhou Jizhi Mechatronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.260 | 27.400 | 26.560 | 26.910 | 20.631 | 2,148,561 |
| 2024-04-29 | 26.990 | 27.420 | 26.580 | 27.420 | 21.022 | 3,680,624 |
| 2024-04-26 | 26.800 | 27.660 | 26.740 | 27.400 | 21.006 | 2,106,636 |
| 2024-04-25 | 27.790 | 27.890 | 26.990 | 27.030 | 20.723 | 2,973,710 |
| 2024-04-24 | 25.980 | 28.000 | 25.980 | 27.870 | 21.367 | 3,287,452 |
| 2024-04-23 | 25.390 | 26.200 | 25.390 | 25.980 | 19.918 | 1,741,180 |
| 2024-04-22 | 24.700 | 26.590 | 24.240 | 25.590 | 19.619 | 2,319,719 |
| 2024-04-19 | 25.900 | 26.280 | 25.470 | 25.740 | 19.734 | 2,055,052 |
| 2024-04-18 | 25.540 | 27.200 | 25.250 | 26.250 | 20.125 | 3,262,128 |
| 2024-04-17 | 24.790 | 25.880 | 24.470 | 25.730 | 19.726 | 2,896,971 |
| 2024-04-16 | 25.650 | 25.980 | 23.320 | 23.450 | 17.978 | 3,295,620 |
| 2024-04-15 | 27.300 | 27.550 | 25.310 | 25.910 | 19.864 | 2,893,425 |
| 2024-04-12 | 28.060 | 28.450 | 27.000 | 27.330 | 20.953 | 1,992,366 |
| 2024-04-11 | 27.990 | 28.950 | 27.710 | 28.100 | 21.543 | 2,203,759 |
| 2024-04-10 | 28.710 | 28.940 | 27.500 | 28.160 | 21.589 | 2,745,469 |
| 2024-04-09 | 28.550 | 29.150 | 28.400 | 28.950 | 22.195 | 1,820,415 |
| 2024-04-08 | 29.270 | 29.500 | 28.390 | 28.690 | 21.995 | 2,375,619 |
| 2024-04-03 | 30.580 | 30.780 | 28.860 | 29.360 | 22.509 | 3,653,064 |
| 2024-04-02 | 31.440 | 31.980 | 30.300 | 30.760 | 23.582 | 3,689,022 |
| 2024-04-01 | 31.780 | 31.950 | 30.880 | 31.440 | 24.104 | 4,498,935 |
| 2024-03-29 | 31.510 | 32.900 | 31.150 | 31.760 | 24.349 | 4,760,910 |
| 2024-03-28 | 30.270 | 32.450 | 30.270 | 32.010 | 24.541 | 5,679,796 |
| 2024-03-27 | 32.600 | 32.740 | 29.700 | 29.780 | 22.831 | 5,694,958 |
| 2024-03-26 | 31.760 | 33.080 | 31.760 | 32.890 | 25.215 | 4,361,072 |
| 2024-03-25 | 35.010 | 35.230 | 32.000 | 32.000 | 24.533 | 8,136,613 |
| 2024-03-22 | 35.450 | 37.960 | 34.110 | 36.200 | 27.753 | 12,358,650 |
| 2024-03-21 | 32.080 | 36.560 | 32.080 | 35.290 | 27.055 | 13,327,388 |
| 2024-03-20 | 30.540 | 31.350 | 30.270 | 30.860 | 23.659 | 5,301,262 |
| 2024-03-19 | 30.850 | 31.020 | 30.030 | 30.470 | 23.360 | 7,781,766 |
| 2024-03-18 | 27.660 | 31.960 | 27.660 | 31.940 | 24.487 | 9,978,282 |
| 2024-03-15 | 26.970 | 27.600 | 26.860 | 27.570 | 21.137 | 2,781,427 |
| 2024-03-14 | 27.990 | 28.100 | 26.620 | 27.170 | 20.830 | 4,717,730 |
| 2024-03-13 | 27.670 | 29.270 | 27.290 | 28.200 | 21.620 | 5,675,603 |
| 2024-03-12 | 28.160 | 28.190 | 27.130 | 27.990 | 21.459 | 5,346,955 |
| 2024-03-11 | 26.580 | 29.050 | 25.780 | 28.180 | 21.604 | 7,479,436 |
| 2024-03-08 | 25.910 | 28.730 | 25.280 | 26.970 | 20.677 | 6,696,303 |
| 2024-03-07 | 25.830 | 26.450 | 25.310 | 25.370 | 19.450 | 2,428,789 |
| 2024-03-06 | 25.260 | 26.000 | 24.880 | 25.830 | 19.803 | 2,254,134 |
| 2024-03-05 | 25.650 | 25.880 | 25.100 | 25.320 | 19.412 | 2,134,705 |
| 2024-03-04 | 26.070 | 26.700 | 25.300 | 25.850 | 19.818 | 2,977,688 |
| 2024-03-01 | 25.260 | 26.470 | 25.200 | 26.080 | 19.994 | 3,360,642 |
| 2024-02-29 | 23.250 | 25.300 | 23.080 | 25.270 | 19.373 | 3,668,690 |
| 2024-02-28 | 26.980 | 27.690 | 23.710 | 23.970 | 18.377 | 6,833,552 |
| 2024-02-27 | 26.240 | 26.980 | 25.800 | 26.950 | 20.661 | 4,195,398 |
| 2024-02-26 | 27.080 | 27.890 | 25.900 | 26.520 | 20.332 | 4,937,827 |
| 2024-02-23 | 23.840 | 26.000 | 23.830 | 25.990 | 19.925 | 4,338,197 |
| 2024-02-22 | 22.900 | 23.730 | 22.840 | 23.670 | 18.147 | 2,808,233 |
| 2024-02-21 | 22.330 | 24.070 | 22.070 | 22.760 | 17.449 | 3,636,658 |
| 2024-02-20 | 21.570 | 22.550 | 21.010 | 22.430 | 17.196 | 2,526,713 |
| 2024-02-19 | 20.900 | 22.480 | 20.900 | 21.690 | 16.629 | 3,904,937 |
| 2024-02-08 | 18.270 | 21.160 | 17.120 | 20.520 | 15.732 | 5,445,217 |
| 2024-02-07 | 19.590 | 19.840 | 17.900 | 18.320 | 14.045 | 4,826,744 |
| 2024-02-06 | 18.560 | 20.160 | 16.950 | 19.330 | 14.819 | 5,310,160 |
| 2024-02-05 | 22.730 | 22.740 | 18.400 | 19.250 | 14.758 | 6,084,747 |
| 2024-02-02 | 23.860 | 24.500 | 21.530 | 23.000 | 17.633 | 2,930,745 |
| 2024-02-01 | 23.980 | 24.480 | 23.320 | 23.930 | 18.346 | 2,092,689 |
| 2024-01-31 | 25.960 | 26.000 | 24.030 | 24.090 | 18.469 | 2,691,077 |
| 2024-01-30 | 26.440 | 26.770 | 25.700 | 25.770 | 19.757 | 2,013,569 |
| 2024-01-29 | 27.960 | 28.000 | 26.590 | 26.740 | 20.500 | 2,409,549 |
| 2024-01-26 | 29.000 | 29.000 | 27.520 | 27.710 | 21.244 | 2,907,332 |
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.