Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.570	37.660	36.900	37.640	37.610	1,638,276
2025-07-24	37.120	37.760	36.990	37.570	37.540	1,550,108
2025-07-23	37.590	37.590	36.830	36.990	36.961	2,062,411
2025-07-22	38.550	39.250	37.330	37.810	37.780	2,577,923
2025-07-21	38.150	38.700	38.050	38.470	38.440	2,462,746
2025-07-18	38.610	38.720	37.750	38.120	38.090	2,195,259
2025-07-17	38.340	39.380	37.830	38.590	38.560	2,605,181
2025-07-16	38.000	38.820	37.530	38.460	38.430	3,213,837
2025-07-15	38.280	39.070	37.500	38.040	38.010	3,305,530
2025-07-14	36.410	38.810	36.410	38.770	38.739	5,158,954
2025-07-11	37.000	37.000	36.200	36.360	36.331	2,483,188
2025-07-10	36.510	37.160	36.080	37.040	37.011	3,198,399
2025-07-09	37.350	37.470	36.420	36.790	36.761	2,964,142
2025-07-08	37.720	38.100	36.800	37.080	37.051	4,058,089
2025-07-07	38.200	38.440	37.260	37.710	37.680	2,583,922
2025-07-04	38.710	39.140	38.030	38.200	38.170	3,010,194
2025-07-03	41.300	41.300	38.200	38.720	38.689	6,551,111
2025-07-02	42.390	42.500	40.500	41.480	41.447	4,665,260
2025-07-01	41.190	43.390	40.990	42.250	42.217	5,448,549
2025-06-30	41.300	42.480	40.830	41.430	41.397	5,267,309
2025-06-27	39.630	41.200	39.000	41.000	40.968	5,397,106
2025-06-26	39.960	41.230	38.290	39.620	39.589	7,815,033
2025-06-25	36.660	39.980	36.480	39.750	39.719	7,274,426
2025-06-24	34.790	36.990	34.790	36.720	36.691	3,997,829
2025-06-23	35.720	36.300	34.600	34.800	34.773	3,140,266
2025-06-20	36.760	36.760	35.000	35.940	35.912	2,513,310
2025-06-19	35.670	36.780	35.480	35.900	35.872	2,476,094
2025-06-18	35.220	36.100	35.010	35.860	35.832	2,187,297
2025-06-17	36.980	36.980	35.320	35.780	35.752	2,446,147
2025-06-16	36.400	37.100	35.960	36.530	36.501	2,156,440
2025-06-13	37.300	37.980	35.680	36.580	36.551	2,902,476
2025-06-12	37.900	38.260	37.030	37.550	37.520	3,322,620
2025-06-11	45.680	49.310	45.680	48.110	36.979	5,282,942
2025-06-10	48.310	48.400	44.870	45.990	35.349	3,592,041
2025-06-09	47.780	48.540	46.800	48.070	36.948	3,177,634
2025-06-06	48.560	48.560	47.280	47.700	36.663	1,933,530
2025-06-05	48.040	48.980	47.280	48.590	37.347	3,280,799
2025-06-04	48.710	48.760	47.370	48.280	37.109	2,439,133
2025-06-03	47.400	49.480	47.000	48.770	37.486	4,422,627
2025-05-30	48.190	48.190	46.820	47.120	36.218	2,176,191
2025-05-29	48.420	49.330	47.660	48.350	37.163	3,496,931
2025-05-28	49.060	49.750	48.200	48.430	37.224	2,824,118
2025-05-27	50.870	50.870	48.900	49.050	37.701	2,676,959
2025-05-26	51.010	51.940	50.500	50.880	39.108	2,229,634
2025-05-23	52.060	54.180	51.500	51.800	39.815	3,169,156
2025-05-22	52.410	54.100	52.000	52.450	40.314	2,826,389
2025-05-21	55.080	55.600	52.000	52.580	40.414	3,914,086
2025-05-20	53.100	55.400	52.460	54.740	42.075	3,907,625
2025-05-19	54.570	55.650	52.320	53.540	41.152	3,866,357
2025-05-16	52.200	54.490	52.200	54.210	41.667	4,876,731
2025-05-15	52.500	53.300	51.380	52.280	40.184	2,657,719
2025-05-14	53.000	54.850	52.150	52.800	40.583	4,365,090
2025-05-13	53.320	54.300	52.890	53.260	40.937	3,461,053
2025-05-12	51.520	53.990	51.000	53.630	41.221	5,081,982
2025-05-09	52.050	52.560	50.880	51.340	39.461	3,729,865
2025-05-08	52.340	53.370	51.280	52.190	40.115	6,051,137
2025-05-07	55.010	56.000	52.430	52.860	40.629	6,401,168
2025-05-06	51.500	54.750	50.770	54.680	42.028	7,443,471
2025-04-30	52.600	53.850	51.010	51.890	39.884	7,061,856
2025-04-29	50.640	53.490	50.450	52.220	40.138	6,527,220

← NewerPage 6 of 21 · 1,219 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.