Hangzhou Jizhi Mechatronic Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	31.400	31.850	31.100	31.820	18.734	735,339
2021-11-09	31.060	31.500	30.830	31.440	18.510	499,430
2021-11-08	30.420	31.240	30.420	31.060	18.287	468,468
2021-11-05	30.890	31.390	30.420	30.690	18.069	441,090
2021-11-04	30.420	31.250	29.830	30.890	18.187	642,538
2021-11-03	29.660	30.400	29.270	30.150	17.751	567,671
2021-11-02	30.370	30.850	29.200	29.520	17.380	710,814
2021-11-01	29.830	30.380	29.300	30.270	17.822	641,693
2021-10-29	29.170	30.080	28.970	29.700	17.486	776,723
2021-10-28	31.650	31.700	29.220	29.430	17.327	1,559,362
2021-10-27	31.460	32.110	30.920	31.700	18.664	977,627
2021-10-26	31.490	31.950	31.130	31.450	18.516	533,702
2021-10-25	32.150	32.150	30.910	31.390	18.481	861,899
2021-10-22	33.450	33.450	31.820	31.890	18.775	931,358
2021-10-21	34.000	34.000	33.000	33.170	19.529	460,694
2021-10-20	34.330	34.410	33.690	33.870	19.941	378,391
2021-10-19	34.690	35.080	34.230	34.330	20.212	341,380
2021-10-18	34.170	34.800	34.130	34.690	20.424	343,932
2021-10-15	34.840	35.160	34.080	34.240	20.159	475,059
2021-10-14	34.340	35.130	34.210	35.070	20.648	512,234

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.