Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.000	61.000	57.800	59.500	35.031	3,182,214
2022-11-03	55.010	60.920	54.380	60.920	35.867	4,126,720
2022-11-02	55.020	55.820	53.920	55.060	32.417	2,039,288
2022-11-01	55.370	57.520	53.000	55.390	32.611	2,550,546
2022-10-31	55.090	56.940	54.580	55.500	32.676	2,004,457
2022-10-28	57.500	58.000	55.510	56.380	33.194	1,866,435
2022-10-27	55.710	60.500	55.320	57.430	33.812	3,970,990
2022-10-26	55.000	56.830	54.000	55.590	32.729	2,061,427
2022-10-25	53.380	58.450	52.410	55.550	32.705	3,554,080
2022-10-24	49.150	53.600	48.200	53.600	31.557	3,147,880
2022-10-21	48.780	50.420	46.320	49.150	28.937	2,573,023
2022-10-20	50.000	50.700	48.150	49.000	28.849	1,871,370
2022-10-19	50.960	51.490	49.970	50.960	30.003	1,234,882
2022-10-18	51.800	53.480	50.970	51.080	30.074	2,120,442
2022-10-17	49.670	52.890	48.560	52.550	30.939	2,772,054
2022-10-14	45.760	49.540	45.300	49.200	28.967	2,337,980
2022-10-13	45.680	48.970	44.900	46.180	27.189	2,458,915
2022-10-12	45.100	46.550	44.560	46.150	27.171	1,274,426
2022-10-11	45.950	46.870	44.290	46.380	27.306	1,386,364
2022-10-10	43.390	47.880	42.310	45.960	27.059	2,403,838
2022-09-30	41.750	43.590	41.150	43.390	25.546	2,623,384
2022-09-29	40.980	42.650	39.300	42.010	24.734	1,656,505
2022-09-28	41.780	42.250	39.920	40.230	23.686	885,221
2022-09-27	40.310	42.260	40.300	42.020	24.739	945,892
2022-09-26	41.120	41.120	39.570	40.300	23.727	572,065
2022-09-23	41.660	41.660	40.050	41.130	24.215	1,210,605
2022-09-22	41.510	42.880	40.530	41.100	24.198	712,708
2022-09-21	41.740	41.870	40.440	41.810	24.616	975,805
2022-09-20	40.600	42.880	40.270	41.870	24.651	1,292,849
2022-09-19	42.180	42.470	39.700	40.160	23.644	1,130,440
2022-09-16	40.200	43.400	40.200	41.810	24.616	1,365,519
2022-09-15	42.630	43.260	40.460	40.820	24.033	1,227,308
2022-09-14	40.410	44.000	39.770	42.830	25.216	2,097,289
2022-09-13	40.320	41.160	38.900	40.840	24.045	859,702
2022-09-09	41.700	41.700	39.790	40.220	23.680	993,212
2022-09-08	43.170	43.700	40.860	41.110	24.204	1,067,741
2022-09-07	40.040	42.550	39.800	42.450	24.993	2,542,828
2022-09-06	39.570	40.550	39.010	39.990	23.544	1,353,182
2022-09-05	38.500	40.290	37.200	39.220	23.091	1,722,481
2022-09-02	36.280	37.570	36.150	37.410	22.025	909,557
2022-09-01	36.690	36.790	35.940	36.010	21.201	542,659
2022-08-31	38.390	38.610	35.740	36.490	21.484	1,318,030
2022-08-30	39.660	39.660	37.910	38.170	22.473	634,928
2022-08-29	39.000	39.620	37.900	38.910	22.908	1,416,895
2022-08-26	40.700	40.700	37.920	39.100	23.020	2,007,764
2022-08-25	40.680	41.460	38.630	39.670	23.356	1,708,589
2022-08-24	43.020	43.020	39.960	39.960	23.527	1,673,570
2022-08-23	43.690	43.690	41.820	43.020	25.328	1,353,375
2022-08-22	41.800	44.330	41.610	43.790	25.782	1,610,400
2022-08-19	42.010	43.180	41.450	42.100	24.787	1,516,774
2022-08-18	42.630	42.770	41.160	42.000	24.728	1,534,575
2022-08-17	43.030	43.690	41.600	42.000	24.728	1,491,424
2022-08-16	41.480	43.840	41.480	42.530	25.040	1,564,601
2022-08-15	41.590	41.980	40.500	41.690	24.545	1,481,622
2022-08-12	41.500	43.150	40.800	41.510	24.439	3,305,063
2022-08-11	41.890	42.700	41.090	41.490	24.427	3,553,740
2022-08-10	40.120	42.150	39.770	41.880	24.657	2,919,642
2022-08-09	38.300	40.590	38.200	40.230	23.686	2,873,336
2022-08-08	36.850	38.850	36.230	38.380	22.596	1,538,169
2022-08-05	36.800	37.350	36.090	36.840	21.690	1,385,968

← NewerPage 17 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.