Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	50.020	53.200	49.400	52.000	39.866	1,668,705
2023-07-31	49.020	50.710	48.330	50.020	38.348	1,307,319
2023-07-28	49.050	49.650	45.520	49.320	37.811	1,253,044
2023-07-27	48.730	49.730	48.160	49.300	37.796	1,093,586
2023-07-26	49.700	49.880	48.470	48.720	37.351	867,230
2023-07-25	51.880	51.880	48.990	49.790	38.172	1,701,144
2023-07-24	51.700	52.200	51.080	51.310	39.337	455,364
2023-07-21	51.810	52.550	50.600	51.650	39.598	1,143,129
2023-07-20	51.700	54.660	51.410	52.010	39.874	2,093,613
2023-07-19	52.160	52.700	50.990	51.240	39.283	771,160
2023-07-18	52.230	53.480	51.730	52.160	39.989	859,833
2023-07-17	53.740	53.740	52.100	52.300	40.096	621,400
2023-07-14	53.300	54.500	52.560	53.360	40.909	967,031
2023-07-13	51.790	54.920	51.790	53.390	40.932	1,090,479
2023-07-12	53.120	54.250	52.040	52.470	40.226	1,281,566
2023-07-11	50.750	53.770	49.800	53.000	40.633	2,004,625
2023-07-10	50.510	51.970	49.600	50.330	38.586	1,071,616
2023-07-07	51.400	51.630	50.210	50.400	38.639	821,054
2023-07-06	53.000	53.110	51.140	51.380	39.391	1,321,349
2023-07-05	52.850	53.560	52.140	52.300	40.096	1,395,758
2023-07-04	52.510	54.770	52.200	52.840	40.510	2,604,618
2023-07-03	59.720	59.940	52.760	53.460	40.985	4,813,339
2023-06-30	52.780	57.970	52.510	56.780	43.531	5,065,327
2023-06-29	49.290	56.240	48.200	52.780	40.464	4,092,139
2023-06-28	48.190	49.670	47.410	49.400	37.873	1,104,162
2023-06-27	47.580	48.500	45.830	48.240	36.983	992,524
2023-06-26	47.260	48.130	46.200	46.340	35.527	944,242
2023-06-21	49.160	49.380	47.090	47.240	36.217	1,023,646
2023-06-20	49.300	49.470	47.720	49.050	37.604	1,239,355
2023-06-19	46.890	50.400	46.350	49.310	37.804	2,029,143
2023-06-16	47.800	47.800	46.240	46.880	35.941	1,482,260
2023-06-15	45.840	47.280	45.830	47.160	36.155	828,915
2023-06-14	46.390	46.880	45.120	46.540	35.680	918,879
2023-06-13	46.880	47.020	45.890	46.220	35.435	798,811
2023-06-12	48.490	48.690	46.320	46.600	35.726	1,123,103
2023-06-09	48.040	49.000	47.000	48.490	37.175	1,590,055
2023-06-08	49.190	49.820	47.650	48.050	36.838	1,505,699
2023-06-07	49.500	50.100	48.100	49.170	37.696	1,068,145
2023-06-06	51.000	51.520	49.360	49.490	37.942	1,087,164
2023-06-05	52.130	53.080	50.200	50.770	38.923	1,600,481
2023-06-02	50.800	52.580	50.500	52.160	39.989	1,070,459
2023-06-01	51.190	52.660	50.710	50.800	38.946	1,407,952
2023-05-31	51.100	52.110	50.760	51.190	39.245	927,394
2023-05-30	51.200	53.170	50.910	51.190	39.245	1,545,998
2023-05-29	53.260	53.680	51.000	51.190	39.245	1,894,690
2023-05-26	51.890	53.500	51.890	53.250	40.824	1,077,258
2023-05-25	51.780	52.840	51.640	52.200	40.019	1,279,174
2023-05-24	51.460	53.190	51.340	51.640	39.590	1,681,661
2023-05-23	49.930	53.360	49.590	51.450	39.444	1,734,441
2023-05-22	48.190	50.500	48.030	49.930	38.279	1,149,044
2023-05-19	47.440	48.600	46.910	48.180	36.937	850,858
2023-05-18	47.480	47.760	47.000	47.250	36.224	679,939
2023-05-17	46.960	47.490	46.170	47.220	36.201	1,193,753
2023-05-16	46.800	47.670	45.300	47.380	36.324	1,455,911
2023-05-15	57.280	60.490	56.610	60.200	35.443	1,111,073
2023-05-12	57.950	58.530	56.340	57.280	33.724	1,059,629
2023-05-11	56.820	58.470	56.520	57.930	34.106	840,605
2023-05-10	56.010	57.180	55.690	56.820	33.453	664,170
2023-05-09	59.240	59.660	55.650	55.920	32.923	1,706,899
2023-05-08	57.670	59.650	57.660	58.640	34.525	933,048

← NewerPage 14 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.