Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.820	41.930	40.380	41.140	41.108	2,285,810
2026-04-23	41.160	42.280	39.710	42.060	42.027	4,638,249
2026-04-22	38.150	40.770	38.150	40.150	40.118	6,291,795
2026-04-21	43.380	43.400	41.860	42.380	42.347	2,736,970
2026-04-20	43.180	43.800	42.840	43.360	43.326	2,286,900
2026-04-17	42.320	43.830	42.320	43.250	43.216	2,830,287
2026-04-16	42.010	42.360	41.510	42.270	42.237	1,837,980
2026-04-15	42.280	42.830	41.780	41.860	41.827	2,213,740
2026-04-14	41.800	42.180	40.880	42.140	42.107	3,153,569
2026-04-13	42.240	42.680	41.260	41.350	41.317	2,857,031
2026-04-10	41.800	42.910	41.410	42.270	42.237	4,755,557
2026-04-09	39.710	41.930	39.600	41.810	41.777	5,889,703
2026-04-08	39.430	40.150	39.000	39.900	39.869	2,303,176
2026-04-07	38.560	40.150	38.200	38.630	38.600	2,465,183
2026-04-03	39.260	39.370	38.380	38.560	38.530	1,719,230
2026-04-02	38.560	39.480	38.150	39.000	38.969	2,727,397
2026-04-01	38.760	38.770	37.660	38.600	38.570	2,003,025
2026-03-31	39.000	39.470	37.960	37.960	37.930	2,176,810
2026-03-30	37.320	39.350	37.320	38.970	38.939	2,647,398
2026-03-27	37.100	38.540	37.040	38.070	38.040	2,117,760
2026-03-26	37.200	37.960	36.550	37.910	37.880	2,651,040
2026-03-25	36.800	38.570	36.510	37.010	36.981	2,588,358
2026-03-24	34.950	36.900	34.080	36.600	36.571	3,803,804
2026-03-23	35.500	36.090	33.900	34.000	33.973	2,069,845
2026-03-20	37.610	37.960	36.350	36.410	36.381	1,736,960
2026-03-19	38.060	38.260	37.310	37.400	37.371	1,875,580
2026-03-18	37.980	38.800	37.650	38.690	38.659	1,481,759
2026-03-17	38.680	38.790	37.900	37.920	37.890	1,831,336
2026-03-16	38.390	38.690	37.820	38.380	38.350	1,363,081
2026-03-13	38.800	39.380	38.300	38.390	38.360	1,605,261
2026-03-12	39.940	40.500	38.890	38.950	38.919	2,168,300
2026-03-11	40.210	40.480	39.400	39.630	39.599	2,138,290
2026-03-10	39.450	40.160	39.220	40.130	40.098	1,709,478
2026-03-09	39.150	39.220	37.880	38.890	38.859	2,502,756
2026-03-06	39.010	39.800	38.830	39.700	39.669	1,693,535
2026-03-05	39.760	39.880	38.910	39.000	38.969	1,721,454
2026-03-04	39.100	39.870	38.870	38.990	38.959	1,905,853
2026-03-03	41.910	42.190	39.150	39.380	39.349	3,745,298
2026-03-02	42.810	43.460	41.880	41.900	41.867	3,436,503
2026-02-27	43.000	43.860	42.680	43.700	43.666	2,460,672
2026-02-26	42.540	43.350	42.150	43.240	43.206	2,690,780
2026-02-25	42.400	42.750	42.150	42.570	42.536	2,171,805
2026-02-24	43.390	43.650	42.100	42.430	42.397	2,082,088
2026-02-13	43.030	43.300	42.780	42.800	42.766	1,753,110
2026-02-12	42.980	43.500	42.600	42.910	42.876	1,992,396
2026-02-11	43.580	43.600	42.890	43.150	43.116	2,332,994
2026-02-10	43.400	44.680	43.110	43.760	43.725	3,231,637
2026-02-09	42.700	43.640	42.620	43.390	43.356	2,740,848
2026-02-06	41.800	43.280	41.550	42.200	42.167	3,003,225
2026-02-05	42.300	42.460	41.710	41.920	41.887	1,959,230
2026-02-04	43.310	43.310	42.080	42.670	42.636	2,629,070
2026-02-03	42.550	43.530	42.220	43.310	43.276	2,821,856
2026-02-02	42.600	43.360	42.030	42.090	42.057	2,736,567
2026-01-30	42.660	43.320	41.670	42.960	42.926	3,790,960
2026-01-29	43.800	44.270	42.480	42.650	42.616	3,811,136
2026-01-28	45.410	45.600	43.720	43.800	43.765	4,193,224
2026-01-27	45.000	45.600	43.600	45.590	45.554	4,275,630
2026-01-26	47.870	48.750	44.290	45.160	45.124	7,583,804
2026-01-23	46.370	48.360	46.160	47.810	47.772	6,393,170
2026-01-22	46.490	47.320	45.710	46.330	46.293	4,664,319

← NewerPage 3 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.