Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.780	29.700	28.780	29.150	17.162	617,695
2022-05-10	28.410	29.080	28.010	29.080	17.121	481,508
2022-05-09	27.800	28.740	27.800	28.700	16.897	377,208
2022-05-06	28.340	28.570	27.390	28.060	16.520	465,145
2022-05-05	28.600	29.110	28.180	28.500	16.780	802,242
2022-04-29	27.280	28.760	27.100	28.450	16.750	790,222
2022-04-28	27.740	27.910	26.670	27.490	16.185	734,310
2022-04-27	27.000	28.000	26.320	27.930	16.444	938,473
2022-04-26	27.590	27.770	26.540	27.350	16.102	637,822
2022-04-25	29.380	29.680	27.180	27.280	16.061	741,741
2022-04-22	29.800	30.470	29.120	30.110	17.727	603,199
2022-04-21	30.990	30.990	29.780	29.800	17.545	681,577
2022-04-20	31.260	31.730	30.550	31.120	18.322	990,493
2022-04-19	31.420	32.190	31.390	32.160	18.934	600,119
2022-04-18	30.610	31.730	29.890	31.710	18.669	728,559
2022-04-15	31.090	31.200	30.020	30.590	18.010	708,191
2022-04-14	31.080	31.310	30.580	31.260	18.404	445,401
2022-04-13	30.840	31.310	30.230	30.730	18.092	635,271
2022-04-12	30.000	30.960	29.590	30.880	18.181	594,373
2022-04-11	30.950	30.980	29.610	29.880	17.592	910,402
2022-04-08	31.700	31.980	30.910	31.030	18.269	517,478
2022-04-07	32.760	32.950	31.380	31.680	18.652	706,420
2022-04-06	32.120	33.130	31.690	32.760	19.288	732,716
2022-04-01	33.270	33.270	31.940	32.100	18.899	1,022,613
2022-03-31	33.200	33.960	32.920	33.370	19.647	836,549
2022-03-30	33.180	33.670	32.690	33.270	19.588	488,579
2022-03-29	33.910	33.990	32.830	33.080	19.476	616,174
2022-03-28	34.590	34.600	33.510	33.910	19.965	572,673
2022-03-25	34.340	34.770	33.500	34.300	20.194	631,722
2022-03-24	34.350	34.350	33.690	33.900	19.959	601,978
2022-03-23	33.990	35.050	33.600	34.430	20.271	1,063,516
2022-03-22	33.950	33.950	33.340	33.780	19.888	790,581
2022-03-21	33.860	34.150	33.450	33.960	19.994	848,210
2022-03-18	33.790	34.090	33.370	33.870	19.941	650,829
2022-03-17	31.860	34.280	31.860	33.790	19.894	1,888,067
2022-03-16	31.150	31.950	30.710	31.760	18.699	1,164,578
2022-03-15	32.820	33.080	30.950	31.030	18.269	1,377,920
2022-03-14	34.110	34.270	32.900	33.050	19.458	1,202,265
2022-03-11	34.380	34.580	33.000	34.580	20.359	1,733,496
2022-03-10	35.880	36.400	34.670	34.740	20.453	1,845,141
2022-03-09	36.500	37.110	34.260	35.400	20.842	1,357,576
2022-03-08	37.960	38.000	36.300	36.500	21.490	1,179,619
2022-03-07	38.700	38.750	37.570	37.790	22.249	788,553
2022-03-04	39.200	39.500	38.550	38.680	22.773	1,016,365
2022-03-03	40.140	40.230	39.150	39.300	23.138	1,197,026
2022-03-02	39.840	40.390	39.630	40.140	23.633	1,220,686
2022-03-01	39.100	40.240	38.780	40.090	23.603	1,281,526
2022-02-28	39.000	39.480	38.250	39.250	23.109	1,172,521
2022-02-25	37.570	39.580	37.570	39.200	23.079	2,016,845
2022-02-24	38.000	39.980	37.000	38.270	22.532	3,374,722
2022-02-23	36.360	37.300	36.270	37.220	21.913	711,152
2022-02-22	36.570	36.580	35.890	36.250	21.342	453,089
2022-02-21	35.760	36.780	35.500	36.590	21.543	714,870
2022-02-18	35.020	35.870	34.660	35.760	21.054	594,204
2022-02-17	35.280	35.950	35.200	35.340	20.807	725,855
2022-02-16	34.680	35.600	34.660	35.390	20.836	632,849
2022-02-15	35.220	35.270	34.300	34.650	20.400	446,498
2022-02-14	34.100	35.460	34.100	35.220	20.736	435,682
2022-02-11	35.500	35.660	34.560	34.740	20.453	584,515
2022-02-10	36.190	36.300	35.220	35.680	21.007	564,343

← NewerPage 19 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.