Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.650	37.300	36.180	36.950	36.921	2,555,440
2025-10-24	35.790	37.180	35.420	36.450	36.421	2,949,907
2025-10-23	35.870	35.870	34.410	35.500	35.472	2,610,960
2025-10-22	36.580	36.900	35.880	35.920	35.892	2,130,917
2025-10-21	36.680	37.030	36.380	36.970	36.941	1,507,900
2025-10-20	36.520	37.600	35.990	36.420	36.391	2,388,257
2025-10-17	37.310	37.820	36.000	36.110	36.082	3,237,554
2025-10-16	38.890	39.600	37.420	37.740	37.710	2,704,740
2025-10-15	38.010	38.890	37.450	38.710	38.679	2,887,837
2025-10-14	40.680	40.900	37.690	37.980	37.950	6,878,905
2025-10-13	37.300	40.660	37.070	40.600	40.568	5,881,577
2025-10-10	38.800	40.500	38.450	40.200	40.168	5,106,700
2025-10-09	38.600	40.600	38.600	38.830	38.799	4,324,278
2025-09-30	39.290	39.340	38.550	38.640	38.610	1,977,290
2025-09-29	39.080	39.760	38.800	39.300	39.269	2,175,681
2025-09-26	39.800	40.500	38.700	38.910	38.879	3,586,276
2025-09-25	38.750	41.300	38.550	39.970	39.938	4,911,456
2025-09-24	38.450	39.020	38.020	38.750	38.719	2,484,199
2025-09-23	39.390	39.730	37.700	38.600	38.570	2,785,865
2025-09-22	39.610	40.200	39.010	39.460	39.429	2,371,852
2025-09-19	40.950	41.290	39.680	39.680	39.649	2,727,044
2025-09-18	41.640	43.090	40.500	40.970	40.938	5,095,191
2025-09-17	41.370	42.800	41.040	41.800	41.767	5,821,607
2025-09-16	39.340	41.210	38.770	41.150	41.118	3,989,211
2025-09-15	39.300	40.060	38.810	39.120	39.089	2,666,254
2025-09-12	41.100	41.250	39.420	39.540	39.509	4,258,871
2025-09-11	40.330	41.260	40.000	40.980	40.948	3,943,899
2025-09-10	37.950	41.980	37.580	40.820	40.788	7,296,429
2025-09-09	38.080	38.380	37.610	37.980	37.950	2,289,444
2025-09-08	37.920	38.670	37.660	38.260	38.230	2,725,254
2025-09-05	37.220	38.080	36.960	37.920	37.890	2,582,983
2025-09-04	38.500	39.000	36.450	37.100	37.071	3,794,499
2025-09-03	40.100	40.990	38.250	38.440	38.410	3,518,736
2025-09-02	41.700	41.700	38.890	40.280	40.248	5,498,989
2025-09-01	41.260	41.930	40.860	41.710	41.677	3,646,674
2025-08-29	41.880	42.620	41.170	41.260	41.227	4,011,659
2025-08-28	42.000	43.200	40.700	42.100	42.067	4,891,903
2025-08-27	41.920	43.970	41.900	41.950	41.917	6,248,598
2025-08-26	42.780	43.560	42.080	42.140	42.107	4,479,371
2025-08-25	43.500	44.500	41.900	42.580	42.546	8,877,443
2025-08-22	41.740	42.550	41.680	42.180	42.147	3,581,190
2025-08-21	42.980	43.490	41.200	41.730	41.697	4,670,414
2025-08-20	43.850	44.000	42.790	43.260	43.226	3,398,481
2025-08-19	44.900	45.380	43.610	44.000	43.965	4,769,952
2025-08-18	45.720	46.080	43.400	45.410	45.374	7,814,303
2025-08-15	41.430	44.380	41.260	44.030	43.995	7,579,754
2025-08-14	43.130	43.210	41.320	41.420	41.387	4,623,393
2025-08-13	43.300	43.800	42.500	43.080	43.046	4,194,350
2025-08-12	43.400	43.790	42.120	43.300	43.266	5,226,689
2025-08-11	41.940	44.900	41.000	43.670	43.636	7,526,746
2025-08-08	41.800	44.110	41.150	42.210	42.177	6,259,657
2025-08-07	41.400	42.200	40.800	42.030	41.997	4,873,700
2025-08-06	39.750	41.570	39.250	41.330	41.297	4,914,803
2025-08-05	39.930	40.000	39.170	39.750	39.719	3,148,792
2025-08-04	37.330	39.990	36.650	39.930	39.899	6,144,033
2025-08-01	36.600	37.400	35.880	37.290	37.261	3,568,999
2025-07-31	36.800	37.540	36.300	36.560	36.531	2,295,249
2025-07-30	36.430	37.550	36.110	36.890	36.861	2,710,246
2025-07-29	37.080	37.400	36.200	36.360	36.331	3,238,465
2025-07-28	37.790	38.130	37.120	37.300	37.271	2,260,793

← NewerPage 5 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.