Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	40.730	43.340	40.730	42.810	32.820	3,285,165
2023-10-31	42.280	43.000	40.640	40.660	31.172	937,807
2023-10-30	40.940	42.500	40.660	42.270	32.406	999,765
2023-10-27	41.860	41.990	40.010	40.570	31.103	1,006,941
2023-10-26	42.000	43.050	40.350	41.100	31.509	1,216,723
2023-10-25	43.260	43.900	42.830	43.100	33.043	383,136
2023-10-24	42.240	43.210	41.850	42.830	32.836	797,550
2023-10-23	42.960	43.660	41.130	41.500	31.816	1,142,986
2023-10-20	43.650	45.080	42.810	42.950	32.928	940,693
2023-10-19	43.680	44.310	43.560	43.820	33.595	448,461
2023-10-18	44.920	44.940	43.700	43.700	33.503	581,880
2023-10-17	45.080	45.680	43.820	44.930	34.446	783,848
2023-10-16	45.480	46.100	44.530	45.070	34.553	1,036,919
2023-10-13	46.750	47.000	45.420	45.480	34.867	958,204
2023-10-12	48.790	48.790	46.540	46.750	35.841	1,198,977
2023-10-11	47.910	49.140	47.000	47.710	36.577	1,202,541
2023-10-10	48.580	48.600	47.020	47.380	36.324	952,445
2023-10-09	48.780	49.680	48.000	48.540	37.213	986,349
2023-09-28	47.710	49.200	47.710	48.780	37.397	971,035
2023-09-27	47.710	48.480	47.100	47.700	36.569	876,629
2023-09-26	48.910	49.210	47.530	47.800	36.646	1,196,208
2023-09-25	49.010	49.480	47.940	48.900	37.489	1,243,166
2023-09-22	48.050	49.490	47.610	49.090	37.635	785,187
2023-09-21	48.780	49.310	48.000	48.390	37.098	746,941
2023-09-20	49.920	50.240	48.630	48.730	37.359	1,066,182
2023-09-19	51.400	51.400	49.800	49.920	38.271	827,125
2023-09-18	50.760	51.850	50.410	50.890	39.015	675,077
2023-09-15	51.620	52.000	50.600	51.550	39.521	983,853
2023-09-14	51.810	53.500	51.180	51.620	39.575	852,007
2023-09-13	52.840	52.840	51.420	51.820	39.728	928,304
2023-09-12	51.360	53.920	51.270	53.200	40.786	1,466,569
2023-09-11	51.590	52.830	51.000	51.600	39.559	1,060,137
2023-09-08	52.180	52.630	51.630	51.880	39.774	808,561
2023-09-07	52.090	52.800	51.710	52.420	40.188	1,267,292
2023-09-06	51.200	52.620	50.380	52.480	40.234	1,298,310
2023-09-05	49.850	51.010	49.200	50.790	38.938	1,160,302
2023-09-04	51.540	52.180	49.280	50.050	38.371	2,541,356
2023-09-01	47.300	52.560	47.000	51.530	39.506	2,751,917
2023-08-31	47.810	48.500	47.180	47.620	36.508	695,370
2023-08-30	48.130	49.100	47.360	47.740	36.600	1,024,426
2023-08-29	44.320	48.200	44.200	47.700	36.569	1,387,042
2023-08-28	48.880	48.880	44.190	44.310	33.970	1,408,485
2023-08-25	46.720	47.320	45.060	45.870	35.166	1,112,904
2023-08-24	47.280	48.200	46.660	46.890	35.948	1,001,429
2023-08-23	48.870	49.410	46.720	47.260	36.232	803,283
2023-08-22	49.090	49.710	47.710	48.870	37.466	731,407
2023-08-21	50.270	50.270	48.690	48.710	37.344	590,468
2023-08-18	51.270	52.000	50.100	50.500	38.716	783,640
2023-08-17	51.350	52.480	50.000	51.500	39.483	995,440
2023-08-16	49.770	52.500	49.450	51.720	39.651	1,406,458
2023-08-15	49.920	50.810	49.300	49.770	38.156	553,342
2023-08-14	49.760	50.500	48.280	50.150	38.448	504,747
2023-08-11	50.800	50.800	49.690	49.760	38.149	629,993
2023-08-10	52.210	52.210	50.320	50.690	38.862	455,949
2023-08-09	52.150	52.250	51.000	51.210	39.260	445,796
2023-08-08	51.850	52.500	51.400	52.270	40.073	579,956
2023-08-07	52.810	53.390	51.690	52.450	40.211	1,185,394
2023-08-04	51.770	51.880	49.970	51.690	39.628	982,488
2023-08-03	52.260	54.000	51.340	51.410	39.414	698,490
2023-08-02	52.000	53.500	50.520	52.520	40.265	868,205

← NewerPage 13 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.