Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.030	47.080	45.820	46.050	46.014	4,846,486
2026-01-20	47.490	48.200	46.000	46.550	46.513	6,826,349
2026-01-19	49.220	49.560	47.440	47.500	47.463	8,033,826
2026-01-16	49.000	52.060	49.000	49.560	49.521	8,626,274
2026-01-15	50.210	51.500	47.860	48.450	48.412	10,835,070
2026-01-14	54.010	58.180	51.400	51.830	51.789	18,620,881
2026-01-13	52.360	53.800	49.000	50.590	50.550	21,141,961
2026-01-12	45.990	47.850	45.380	46.800	46.763	13,023,280
2026-01-09	40.300	47.860	40.260	46.360	46.323	18,241,510
2026-01-08	39.390	40.220	39.180	39.880	39.849	4,452,904
2026-01-07	39.400	40.480	38.710	39.660	39.629	5,383,016
2026-01-06	39.900	40.190	39.310	39.460	39.429	3,323,379
2026-01-05	40.390	40.580	39.270	39.970	39.938	3,473,252
2025-12-31	41.080	41.410	40.230	40.390	40.358	3,142,061
2025-12-30	41.210	41.830	40.510	41.270	41.237	5,367,519
2025-12-29	39.880	42.250	39.230	41.460	41.427	7,497,378
2025-12-26	40.860	41.800	39.730	39.890	39.859	8,387,770
2025-12-25	39.400	41.930	38.200	40.980	40.948	12,958,350
2025-12-24	35.840	38.250	35.840	38.140	38.110	4,466,539
2025-12-23	36.900	37.000	35.850	36.110	36.082	2,726,400
2025-12-22	36.340	37.090	36.080	36.550	36.521	2,465,543
2025-12-19	36.270	37.500	36.060	36.090	36.062	2,876,515
2025-12-18	35.800	38.150	35.690	36.390	36.361	4,482,352
2025-12-17	36.100	36.320	34.890	36.120	36.092	2,651,405
2025-12-16	37.410	37.430	35.980	36.050	36.022	2,590,885
2025-12-15	39.010	39.490	37.390	37.410	37.381	2,839,628
2025-12-12	37.760	39.060	37.100	38.430	38.400	3,576,164
2025-12-11	38.340	39.300	37.630	38.050	38.020	3,834,890
2025-12-10	38.990	39.060	37.920	38.380	38.350	3,898,180
2025-12-09	40.630	40.870	38.300	38.660	38.630	6,395,442
2025-12-08	35.880	41.080	35.820	40.150	40.118	11,307,300
2025-12-05	35.180	35.550	34.500	35.170	35.142	1,635,830
2025-12-04	35.830	36.510	35.020	35.180	35.152	2,040,880
2025-12-03	36.570	36.630	35.500	35.740	35.712	1,640,110
2025-12-02	38.350	38.390	36.160	36.250	36.221	3,250,930
2025-12-01	36.890	38.380	36.380	38.360	38.330	6,985,241
2025-11-28	33.110	36.340	33.000	35.850	35.822	4,825,765
2025-11-27	33.250	33.720	33.010	33.080	33.054	1,073,090
2025-11-26	32.740	33.500	32.600	33.260	33.234	1,541,570
2025-11-25	33.160	33.750	32.730	32.760	32.734	1,415,670
2025-11-24	32.610	33.150	32.300	33.080	33.054	1,200,740
2025-11-21	33.760	34.170	32.240	32.570	32.544	2,075,748
2025-11-20	34.070	34.650	33.500	34.230	34.203	1,968,551
2025-11-19	35.100	35.260	33.770	33.830	33.803	2,001,165
2025-11-18	35.850	35.850	34.690	34.930	34.902	1,744,400
2025-11-17	36.100	36.500	35.600	35.900	35.872	1,569,030
2025-11-14	36.000	37.100	35.500	36.200	36.171	2,548,539
2025-11-13	35.800	36.370	35.330	36.040	36.012	1,385,761
2025-11-12	36.150	36.150	35.280	35.750	35.722	1,404,258
2025-11-11	36.350	36.450	35.930	36.080	36.052	1,415,767
2025-11-10	36.220	36.840	35.820	36.240	36.211	1,725,790
2025-11-07	37.220	37.440	36.120	36.200	36.171	2,540,125
2025-11-06	37.600	37.730	36.820	37.340	37.311	1,724,190
2025-11-05	37.130	37.660	36.660	37.280	37.251	1,971,220
2025-11-04	38.670	38.950	37.170	37.600	37.570	2,965,780
2025-11-03	40.120	40.120	38.500	38.970	38.939	3,156,554
2025-10-31	38.500	40.300	38.000	40.130	40.098	6,292,639
2025-10-30	37.790	40.920	37.600	38.320	38.290	8,645,847
2025-10-29	36.150	38.080	35.300	37.910	37.880	5,848,274
2025-10-28	36.710	37.250	36.180	36.510	36.481	2,219,249

← NewerPage 4 of 5 · 242 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.