Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.610	28.500	25.610	28.370	21.750	3,734,184
2024-01-24	26.100	26.490	24.710	25.650	19.665	2,052,634
2024-01-23	26.000	26.100	25.370	25.760	19.749	2,742,024
2024-01-22	27.660	27.770	25.750	25.920	19.872	3,896,125
2024-01-19	28.330	28.740	27.460	27.520	21.098	2,705,767
2024-01-18	29.010	29.360	27.800	28.200	21.620	3,423,328
2024-01-17	30.040	30.300	28.880	28.950	22.195	2,239,470
2024-01-16	29.850	30.650	29.660	30.020	23.015	2,696,615
2024-01-15	30.450	30.890	29.700	29.880	22.908	2,494,413
2024-01-12	31.710	31.840	30.020	30.700	23.536	3,055,987
2024-01-11	32.000	32.510	31.630	31.710	24.311	2,777,527
2024-01-10	33.480	33.700	32.120	32.180	24.671	1,981,459
2024-01-09	33.620	34.390	33.280	33.730	25.859	1,156,558
2024-01-08	34.110	34.320	33.330	33.350	25.568	900,770
2024-01-05	35.500	35.500	34.030	34.160	26.189	1,009,580
2024-01-04	35.510	35.510	34.750	35.340	27.094	885,781
2024-01-03	35.690	35.930	34.910	35.070	26.887	1,194,232
2024-01-02	35.760	35.890	34.980	35.690	27.362	1,428,154
2023-12-29	34.060	35.800	34.020	35.800	27.446	2,127,189
2023-12-28	33.810	34.420	33.140	34.040	26.097	1,949,734
2023-12-27	32.020	33.980	32.020	33.800	25.913	3,364,867
2023-12-26	35.100	35.150	31.100	32.010	24.541	4,708,810
2023-12-25	35.690	36.050	35.080	35.150	26.948	1,214,516
2023-12-22	35.480	35.840	35.200	35.580	27.278	1,763,787
2023-12-21	36.000	36.000	34.750	35.420	27.155	2,174,782
2023-12-20	37.100	37.100	35.000	36.110	27.684	2,942,208
2023-12-19	41.180	41.330	36.510	37.190	28.512	3,917,822
2023-12-18	42.350	42.380	41.050	41.120	31.525	1,231,503
2023-12-15	43.060	43.060	42.120	42.500	32.583	741,598
2023-12-14	43.860	44.180	42.840	42.850	32.851	1,231,308
2023-12-13	43.750	45.400	43.420	43.850	33.618	2,181,735
2023-12-12	42.300	43.980	42.210	43.850	33.618	1,783,443
2023-12-11	42.970	43.290	42.000	42.490	32.575	1,678,299
2023-12-08	42.150	43.370	42.020	43.120	33.058	1,501,721
2023-12-07	42.550	42.980	42.010	42.320	32.445	983,853
2023-12-06	43.140	43.550	42.720	42.740	32.767	1,131,078
2023-12-05	44.010	44.010	43.040	43.290	33.188	1,202,133
2023-12-04	43.600	44.590	43.340	44.020	33.748	1,226,277
2023-12-01	44.110	44.110	43.110	43.650	33.464	820,300
2023-11-30	44.320	44.580	43.380	44.080	33.794	1,028,170
2023-11-29	44.490	44.820	43.920	44.000	33.733	794,586
2023-11-28	43.990	44.700	43.620	44.490	34.108	956,423
2023-11-27	43.150	44.090	42.880	44.000	33.733	1,255,992
2023-11-24	44.620	44.650	42.620	43.030	32.989	2,152,721
2023-11-23	45.600	45.800	44.380	44.610	34.200	2,739,619
2023-11-22	48.120	48.260	45.130	45.310	34.737	3,566,666
2023-11-21	51.210	51.770	48.010	48.300	37.029	3,740,597
2023-11-20	45.640	52.660	45.130	51.200	39.253	7,512,363
2023-11-17	45.300	45.800	45.070	45.640	34.990	553,904
2023-11-16	46.390	46.570	45.250	45.300	34.729	969,735
2023-11-15	45.880	46.580	45.330	46.110	35.350	1,239,927
2023-11-14	43.890	45.800	43.390	45.550	34.921	1,350,219
2023-11-13	43.690	44.180	43.410	43.890	33.648	868,764
2023-11-10	44.010	44.080	43.280	43.690	33.495	670,722
2023-11-09	43.910	44.590	43.800	44.130	33.832	812,019
2023-11-08	43.810	44.680	43.580	44.020	33.748	1,294,566
2023-11-07	42.980	44.260	42.600	44.040	33.763	1,790,021
2023-11-06	42.800	43.360	41.200	43.070	33.020	2,622,463
2023-11-03	41.290	43.710	40.900	42.300	32.429	2,714,101
2023-11-02	43.010	44.900	41.070	41.380	31.724	2,267,134

← NewerPage 12 of 21 · 1,212 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.