Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.600	46.850	43.000	43.950	43.950	5,358,600
2026-07-22	46.160	47.970	43.600	44.400	44.400	6,713,270
2026-07-21	47.190	47.690	40.010	47.000	47.000	8,546,094
2026-07-20	60.580	60.580	45.820	47.190	47.190	9,770,348
2026-07-17	67.710	68.630	57.000	57.280	57.280	4,600,165
2026-07-16	68.280	71.280	64.580	65.300	65.300	4,693,579
2026-07-15	70.870	75.150	68.580	69.010	69.010	4,472,573
2026-07-14	73.020	76.330	68.510	70.940	70.940	6,110,506
2026-07-13	79.000	81.300	73.760	74.510	74.510	8,249,129
2026-07-10	75.120	83.990	75.090	78.690	78.690	9,957,917
2026-07-09	68.120	73.120	66.170	72.860	72.860	5,305,242
2026-07-08	73.390	74.120	66.400	66.800	66.800	5,869,349
2026-07-07	73.730	78.520	71.000	74.130	74.130	6,137,133
2026-07-06	73.500	77.260	71.750	72.180	72.180	4,036,468
2026-07-03	72.560	73.910	70.000	72.050	72.050	4,822,162
2026-07-02	69.010	77.950	67.900	72.460	72.460	8,678,947
2026-07-01	63.490	69.950	60.890	67.900	67.900	7,843,948
2026-06-30	58.180	63.500	56.400	61.390	61.390	8,505,046
2026-06-29	74.000	74.030	58.770	58.770	58.770	7,037,280
2026-06-26	77.850	78.180	72.230	73.460	73.460	4,753,330
2026-06-25	79.390	82.000	77.510	79.350	79.350	3,797,261
2026-06-24	78.890	79.990	75.050	78.530	78.530	3,757,018
2026-06-23	77.660	82.340	76.000	78.570	78.570	5,222,976
2026-06-22	74.120	82.790	73.670	79.260	79.260	7,349,430
2026-06-18	71.370	79.590	69.400	77.600	77.600	7,924,803
2026-06-17	69.890	71.900	68.100	70.110	70.110	5,323,004
2026-06-16	69.260	70.990	67.200	69.900	69.900	4,429,234
2026-06-15	65.130	69.990	63.840	68.880	68.880	6,288,954
2026-06-12	65.080	67.200	63.510	63.780	63.780	3,393,868
2026-06-11	62.880	64.140	61.540	62.760	62.760	3,059,519
2026-06-10	65.080	66.930	62.910	64.190	64.190	3,299,325
2026-06-09	66.530	67.200	65.000	66.200	66.200	4,054,900
2026-06-08	65.250	68.350	63.400	64.070	64.070	6,382,879
2026-06-05	68.610	70.970	63.980	67.310	67.310	8,844,183
2026-06-04	63.180	71.000	62.890	70.030	70.030	7,212,469
2026-06-03	63.390	65.330	62.400	63.500	63.500	2,525,664
2026-06-02	60.430	64.670	59.360	63.420	63.420	4,006,440
2026-06-01	61.910	65.000	59.100	60.800	60.800	3,494,230
2026-05-29	64.880	66.030	60.730	61.900	61.900	3,388,745
2026-05-28	64.000	65.450	62.490	64.880	64.880	3,324,885
2026-05-27	65.410	66.000	62.240	63.310	63.260	3,722,555
2026-05-26	66.860	67.870	63.060	65.400	65.348	5,442,120
2026-05-25	70.000	71.800	65.480	66.260	66.208	7,964,741
2026-05-22	60.670	67.500	60.670	67.260	67.207	7,937,816
2026-05-21	62.530	65.750	60.450	60.850	60.802	5,751,658
2026-05-20	63.750	63.760	59.600	62.620	62.571	6,141,537
2026-05-19	63.890	64.500	61.300	63.740	63.690	4,939,320
2026-05-18	63.000	64.270	61.010	63.720	63.670	5,333,828
2026-05-15	65.650	66.000	62.540	63.620	63.570	5,753,259
2026-05-14	58.010	68.880	58.010	64.780	64.729	10,724,440
2026-05-13	54.680	57.960	54.030	57.780	57.734	5,171,926
2026-05-12	55.840	56.220	54.310	54.910	54.867	3,869,545
2026-05-11	56.420	56.600	54.000	55.460	55.416	6,406,719
2026-05-08	53.250	57.200	52.230	55.930	55.886	9,263,745
2026-05-07	47.650	54.180	46.710	53.300	53.258	8,699,815
2026-05-06	44.150	48.100	44.050	47.830	47.792	7,301,704
2026-04-30	42.830	44.400	42.730	44.100	44.065	2,926,526
2026-04-29	44.770	44.880	42.500	42.740	42.706	2,977,350
2026-04-28	43.660	45.530	43.660	44.050	44.015	4,094,005
2026-04-27	41.370	44.140	40.890	43.550	43.516	4,356,130

← NewerPage 2 of 5 · 243 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.