Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.900	37.900	36.380	36.820	21.678	1,202,096
2022-08-03	36.870	38.680	36.870	37.090	21.837	1,530,801
2022-08-02	37.500	37.510	35.830	36.680	21.596	1,310,932
2022-08-01	38.490	38.870	37.210	37.350	21.990	1,401,009
2022-07-29	38.340	39.130	37.770	37.880	22.302	2,147,313
2022-07-28	37.850	39.660	37.850	38.020	22.384	3,835,564
2022-07-27	33.530	39.500	33.530	37.020	21.796	5,214,880
2022-07-26	34.200	34.260	33.210	33.620	19.794	1,014,816
2022-07-25	34.000	34.780	33.700	34.250	20.165	930,911
2022-07-22	33.360	34.680	33.160	34.160	20.112	1,305,921
2022-07-21	33.000	33.730	32.240	33.100	19.488	1,488,889
2022-07-20	32.590	34.080	32.090	34.000	20.018	1,390,193
2022-07-19	32.500	32.880	32.010	32.450	19.105	596,739
2022-07-18	31.840	32.800	31.840	32.500	19.135	496,015
2022-07-15	31.370	32.360	31.100	31.840	18.746	507,676
2022-07-14	31.430	32.100	31.240	31.500	18.546	346,759
2022-07-13	31.020	31.860	31.020	31.410	18.493	400,023
2022-07-12	31.960	31.990	30.930	31.000	18.251	338,338
2022-07-11	32.220	32.700	31.750	31.960	18.817	485,932
2022-07-08	32.800	33.220	32.180	32.550	19.164	676,845
2022-07-07	32.000	33.290	31.850	32.660	19.229	1,083,627
2022-07-06	31.140	32.250	30.740	32.140	18.923	848,717
2022-07-05	31.110	31.300	30.440	31.280	18.416	540,244
2022-07-04	31.400	31.400	30.380	31.120	18.322	584,735
2022-07-01	31.690	31.690	30.950	31.000	18.251	477,256
2022-06-30	31.700	32.290	31.290	31.490	18.540	593,190
2022-06-29	32.670	32.980	31.590	31.600	18.605	846,911
2022-06-28	31.780	32.960	31.450	32.670	19.235	873,956
2022-06-27	31.710	32.190	31.300	31.700	18.664	554,827
2022-06-24	30.760	32.180	30.300	31.720	18.675	1,401,736
2022-06-23	29.890	30.500	29.510	30.460	17.933	505,479
2022-06-22	30.740	30.740	29.540	29.890	17.598	423,345
2022-06-21	30.370	30.920	30.230	30.620	18.028	437,541
2022-06-20	30.010	30.490	29.800	30.370	17.880	453,596
2022-06-17	29.920	30.240	29.410	29.890	17.598	444,808
2022-06-16	30.200	30.440	29.800	30.090	17.716	380,062
2022-06-15	29.350	30.450	29.350	29.960	17.639	532,181
2022-06-14	29.600	29.760	28.850	29.740	17.510	318,227
2022-06-13	29.450	29.810	29.300	29.600	17.427	364,171
2022-06-10	29.050	29.620	28.930	29.480	17.356	400,361
2022-06-09	30.290	30.290	28.900	29.050	17.103	580,510
2022-06-08	30.600	30.770	29.530	30.040	17.686	635,778
2022-06-07	31.500	31.670	30.410	30.580	18.004	751,543
2022-06-06	31.060	31.780	30.750	31.510	18.552	776,554
2022-06-02	30.310	30.980	29.880	30.760	18.110	946,737
2022-06-01	30.300	30.810	30.020	30.310	17.845	605,020
2022-05-31	30.110	30.500	29.850	30.370	17.880	741,234
2022-05-30	30.690	30.690	29.890	30.110	17.727	656,058
2022-05-27	30.720	31.160	30.280	30.500	17.957	947,920
2022-05-26	32.650	32.660	30.780	30.950	18.222	1,447,185
2022-05-25	31.800	32.800	31.710	32.650	19.223	874,574
2022-05-24	32.900	33.170	31.780	31.790	18.717	757,458
2022-05-23	31.280	33.330	31.110	32.780	19.299	1,299,474
2022-05-20	30.790	31.440	30.650	31.340	18.452	1,047,630
2022-05-19	29.290	31.120	29.000	30.920	18.204	1,271,555
2022-05-18	29.290	29.780	28.830	29.460	17.345	962,285
2022-05-17	28.840	29.110	28.080	28.820	16.968	418,444
2022-05-16	28.840	29.370	28.730	28.840	16.980	501,761
2022-05-13	29.120	29.360	28.800	28.940	17.039	370,786
2022-05-12	28.900	29.460	28.550	28.920	17.027	534,040

← NewerPage 18 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.