Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	68.890	71.460	68.890	69.360	40.836	2,563,727
2023-02-03	61.280	72.720	61.280	71.780	42.261	4,266,786
2023-02-02	62.760	62.760	60.280	60.600	35.678	1,064,660
2023-02-01	61.290	63.480	60.070	61.570	36.250	974,284
2023-01-31	61.020	62.610	60.300	61.290	36.085	969,165
2023-01-30	61.880	62.880	60.850	61.330	36.108	841,232
2023-01-20	62.780	62.870	60.500	60.600	35.678	482,833
2023-01-19	63.190	63.390	60.400	61.260	36.067	820,562
2023-01-18	60.990	63.680	60.210	62.590	36.850	1,260,484
2023-01-17	56.490	63.010	55.990	61.300	36.091	2,437,992
2023-01-16	62.190	62.400	56.610	56.700	33.382	1,887,729
2023-01-13	62.660	63.000	60.350	62.120	36.573	730,418
2023-01-12	62.100	63.670	62.000	62.650	36.885	401,544
2023-01-11	64.000	64.290	62.170	62.170	36.603	903,811
2023-01-10	64.450	66.510	63.920	64.460	37.951	934,738
2023-01-09	66.250	66.880	64.360	64.520	37.986	1,204,631
2023-01-06	63.250	66.450	62.680	66.250	39.005	1,349,464
2023-01-05	63.000	64.980	62.610	63.710	37.509	715,561
2023-01-04	63.000	63.560	61.890	63.250	37.239	649,652
2023-01-03	61.550	63.770	60.310	63.100	37.150	1,210,561
2022-12-30	59.010	62.480	58.920	62.300	36.679	1,905,989
2022-12-29	56.540	59.990	56.540	59.010	34.742	945,723
2022-12-28	59.800	59.800	58.100	58.150	34.236	455,624
2022-12-27	61.540	61.540	58.700	59.800	35.207	898,775
2022-12-26	56.700	61.790	56.700	61.140	35.996	1,308,076
2022-12-23	55.550	57.890	54.660	57.400	33.794	1,598,063
2022-12-22	56.520	57.210	55.250	55.420	32.629	977,664
2022-12-21	59.990	60.650	56.580	56.960	33.535	1,163,395
2022-12-20	59.000	60.980	58.680	58.830	34.636	1,171,845
2022-12-19	63.000	63.980	59.010	59.350	34.943	2,079,206
2022-12-16	65.010	65.010	62.490	63.280	37.256	1,900,280
2022-12-15	66.280	67.400	64.120	64.460	37.951	1,871,184
2022-12-14	65.560	67.790	62.030	66.500	39.152	2,628,810
2022-12-13	64.320	64.400	60.500	63.410	37.333	2,045,068
2022-12-12	64.920	66.660	63.630	64.410	37.922	2,496,703
2022-12-09	62.570	67.450	60.690	64.920	38.222	3,927,782
2022-12-08	57.480	63.190	56.330	62.390	36.732	4,359,352
2022-12-07	52.000	57.490	51.020	57.260	33.712	4,012,733
2022-12-06	54.190	55.120	51.540	52.540	30.933	2,318,442
2022-12-05	54.320	55.340	53.100	54.130	31.869	1,461,511
2022-12-02	55.340	58.880	53.000	55.440	32.641	2,675,775
2022-12-01	53.200	55.800	52.500	55.340	32.582	2,356,744
2022-11-30	53.630	54.450	52.100	53.160	31.298	1,506,465
2022-11-29	52.960	56.200	52.960	54.220	31.922	2,322,903
2022-11-28	52.500	53.690	52.030	52.960	31.180	958,905
2022-11-25	54.210	54.500	52.610	52.960	31.180	964,651
2022-11-24	54.350	55.260	53.280	54.210	31.916	1,569,671
2022-11-23	54.750	54.750	52.800	53.550	31.528	1,157,142
2022-11-22	54.210	56.180	54.200	54.750	32.234	1,282,709
2022-11-21	55.660	57.770	54.070	54.950	32.352	2,097,791
2022-11-18	56.430	57.080	54.090	55.720	32.805	2,504,071
2022-11-17	54.440	55.880	53.590	55.600	32.735	1,426,359
2022-11-16	54.330	56.380	53.980	54.490	32.081	1,105,935
2022-11-15	53.000	54.790	52.660	54.320	31.981	1,594,683
2022-11-14	54.500	56.870	51.890	52.670	31.010	4,569,167
2022-11-11	56.750	56.970	54.530	54.530	32.105	1,216,123
2022-11-10	57.500	59.480	55.600	56.000	32.970	1,486,523
2022-11-09	56.200	58.350	56.200	57.910	34.095	1,570,178
2022-11-08	57.300	57.960	55.450	56.890	33.494	1,477,059
2022-11-07	59.800	59.800	55.300	58.000	34.148	2,202,576

← NewerPage 16 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.