Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	54.990	58.020	54.990	57.540	33.877	1,368,122
2023-05-04	59.190	60.070	54.880	55.240	32.523	1,887,915
2023-04-28	56.910	60.490	56.250	59.190	34.848	1,356,393
2023-04-27	57.640	60.880	56.060	56.890	33.494	1,673,775
2023-04-26	54.910	58.520	54.910	57.950	34.118	1,268,682
2023-04-25	54.600	56.970	54.600	55.470	32.658	757,796
2023-04-24	56.130	57.210	55.390	56.880	33.488	885,390
2023-04-21	58.240	58.290	55.000	55.730	32.811	1,177,591
2023-04-20	58.200	59.740	57.510	57.880	34.077	1,033,434
2023-04-19	58.420	59.310	57.020	58.490	34.436	820,156
2023-04-18	59.950	59.950	57.800	58.420	34.395	845,168
2023-04-17	58.400	62.000	57.940	59.010	34.742	1,448,836
2023-04-14	58.320	58.780	57.000	58.500	34.442	783,990
2023-04-13	59.320	59.650	57.750	58.320	34.336	856,491
2023-04-12	58.720	60.890	58.080	58.880	34.666	806,467
2023-04-11	59.450	61.350	58.120	58.650	34.530	1,033,096
2023-04-10	61.870	62.000	59.000	59.750	35.178	1,662,452
2023-04-07	60.850	63.820	60.850	61.870	36.426	1,036,814
2023-04-06	61.960	63.000	60.020	61.400	36.149	1,465,905
2023-04-04	64.510	65.290	61.380	62.520	36.809	1,595,190
2023-04-03	65.990	66.860	64.660	65.200	38.387	896,037
2023-03-31	64.490	67.500	63.300	66.110	38.922	1,249,923
2023-03-30	62.300	66.660	61.370	64.490	37.969	1,797,838
2023-03-29	61.500	63.040	60.800	61.560	36.244	958,736
2023-03-28	61.450	62.300	60.230	61.500	36.208	1,348,281
2023-03-27	62.770	62.790	60.500	61.450	36.179	876,248
2023-03-24	62.040	62.790	61.290	61.590	36.261	1,242,124
2023-03-23	62.590	62.590	60.950	61.300	36.091	986,452
2023-03-22	63.180	64.000	60.980	61.790	36.379	1,294,514
2023-03-21	63.000	64.540	62.490	63.170	37.192	854,294
2023-03-20	64.170	64.840	60.000	63.650	37.474	1,808,316
2023-03-17	67.390	68.500	63.850	64.160	37.774	1,406,924
2023-03-16	68.100	68.840	66.700	67.390	39.676	661,297
2023-03-15	67.360	69.290	67.000	69.000	40.624	597,077
2023-03-14	69.710	69.710	66.720	67.360	39.658	1,064,530
2023-03-13	68.880	69.650	68.210	68.700	40.447	559,728
2023-03-10	69.170	70.520	68.100	69.150	40.712	679,515
2023-03-09	70.990	70.990	68.910	69.160	40.718	546,715
2023-03-08	69.000	70.950	68.990	70.910	41.749	792,299
2023-03-07	71.370	71.370	68.460	68.460	40.306	624,252
2023-03-06	70.510	72.980	69.210	71.400	42.037	726,700
2023-03-03	72.400	72.400	69.500	71.000	41.801	1,224,066
2023-03-02	73.000	74.850	71.760	72.400	42.626	751,543
2023-03-01	71.390	73.990	71.280	73.200	43.097	1,158,663
2023-02-28	71.810	73.090	71.020	71.380	42.025	481,200
2023-02-27	70.980	72.680	70.120	71.120	41.872	646,932
2023-02-24	71.410	72.970	70.830	71.210	41.925	327,522
2023-02-23	73.300	73.300	71.200	71.770	42.255	557,024
2023-02-22	72.000	73.300	71.210	72.110	42.455	498,381
2023-02-21	72.000	73.360	71.100	72.280	42.555	756,106
2023-02-20	73.440	73.980	71.360	71.760	42.249	678,535
2023-02-17	72.790	74.150	71.220	72.170	42.490	692,055
2023-02-16	74.680	75.700	72.080	72.990	42.973	1,346,591
2023-02-15	75.920	77.200	74.050	74.670	43.962	1,490,390
2023-02-14	76.720	78.160	75.010	76.310	44.928	1,160,338
2023-02-13	72.500	78.440	72.500	77.520	45.640	2,126,172
2023-02-10	72.640	73.970	72.080	72.990	42.973	1,015,858
2023-02-09	71.390	74.420	70.530	72.990	42.973	1,522,290
2023-02-08	70.600	72.150	69.150	71.530	42.114	1,769,429
2023-02-07	70.320	73.460	69.070	70.500	41.507	2,169,790

← NewerPage 15 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.