Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.720	36.200	35.700	36.190	21.307	642,369
2022-02-08	35.010	35.900	34.910	35.720	21.030	579,332
2022-02-07	36.160	36.200	34.550	35.000	20.606	851,590
2022-01-28	34.160	35.380	34.110	35.080	20.653	669,741
2022-01-27	35.480	35.800	34.010	34.150	20.106	830,296
2022-01-26	35.400	36.180	35.060	35.360	20.818	582,426
2022-01-25	36.960	37.480	35.350	35.480	20.889	837,901
2022-01-24	36.920	37.510	36.420	36.950	21.754	774,014
2022-01-21	36.210	37.210	36.080	36.930	21.743	775,033
2022-01-20	38.810	38.810	36.200	36.270	21.354	1,864,407
2022-01-19	38.180	39.420	37.800	38.810	22.850	986,278
2022-01-18	39.350	39.680	38.050	38.320	22.561	1,428,725
2022-01-17	38.580	39.820	38.390	39.340	23.162	1,285,734
2022-01-14	40.190	40.390	38.760	38.840	22.867	1,205,138
2022-01-13	41.050	41.050	39.890	39.950	23.521	1,485,847
2022-01-12	39.800	41.420	39.400	41.240	24.280	2,227,795
2022-01-11	39.280	40.500	39.060	39.440	23.220	1,181,647
2022-01-10	38.000	39.720	37.810	39.020	22.973	1,203,448
2022-01-07	39.380	39.880	38.270	38.400	22.608	1,496,477
2022-01-06	39.710	40.520	39.310	39.390	23.191	1,098,837
2022-01-05	40.240	40.950	39.280	39.910	23.497	2,400,812
2022-01-04	38.880	40.990	38.300	40.450	23.815	2,734,925
2021-12-31	37.980	40.290	37.510	38.810	22.850	2,224,377
2021-12-30	37.690	38.490	37.690	37.860	22.290	1,114,216
2021-12-29	37.090	37.960	36.030	37.720	22.208	1,225,418
2021-12-28	37.100	38.000	36.990	37.080	21.831	1,061,125
2021-12-27	36.480	37.400	35.910	36.880	21.713	946,881
2021-12-24	37.100	37.450	36.040	36.220	21.325	1,042,261
2021-12-23	37.550	37.690	36.730	37.000	21.784	1,277,639
2021-12-22	38.300	38.300	37.260	37.370	22.002	1,362,477
2021-12-21	38.820	39.170	37.920	38.080	22.420	1,799,173
2021-12-20	39.710	40.400	38.690	38.810	22.850	1,563,080
2021-12-17	39.200	40.530	38.720	39.710	23.379	1,839,564
2021-12-16	40.690	40.960	39.210	39.400	23.197	2,465,409
2021-12-15	38.410	40.100	37.980	40.080	23.597	3,740,475
2021-12-14	36.160	39.980	35.800	38.780	22.832	4,751,026
2021-12-13	37.080	37.500	36.020	36.380	21.419	3,493,329
2021-12-10	37.230	40.970	36.110	37.700	22.196	5,027,042
2021-12-09	34.250	35.710	33.840	35.140	20.689	1,005,718
2021-12-08	33.860	34.300	33.600	34.110	20.082	526,266
2021-12-07	34.270	35.350	33.350	33.620	19.794	840,605
2021-12-06	35.880	36.090	33.690	33.850	19.929	1,214,940
2021-12-03	35.520	36.100	35.210	35.770	21.060	745,479
2021-12-02	36.500	36.500	35.400	35.510	20.907	736,840
2021-12-01	36.000	37.000	35.800	36.250	21.342	1,042,729
2021-11-30	35.150	36.290	34.800	36.240	21.336	1,101,034
2021-11-29	34.630	35.440	34.310	34.990	20.601	726,869
2021-11-26	35.300	35.510	34.450	34.930	20.565	631,384
2021-11-25	35.380	35.750	34.920	35.420	20.854	735,112
2021-11-24	35.170	35.450	34.890	35.170	20.706	624,455
2021-11-23	34.900	35.980	34.710	35.060	20.642	820,832
2021-11-22	34.130	35.650	34.010	35.000	20.606	947,582
2021-11-19	33.660	34.580	33.500	34.280	20.182	544,142
2021-11-18	34.770	35.000	33.650	33.660	19.817	786,694
2021-11-17	33.130	34.860	32.840	34.680	20.418	1,513,056
2021-11-16	33.500	33.930	32.910	33.000	19.429	772,769
2021-11-15	33.590	33.980	33.210	33.730	19.859	730,080
2021-11-12	32.540	33.500	32.280	33.410	19.670	933,407
2021-11-11	31.800	32.830	31.710	32.580	19.182	942,179
2021-11-10	31.400	31.850	31.100	31.820	18.734	735,339

← NewerPage 20 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.