Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	46.750	52.290	46.750	51.680	39.723	9,568,834
2025-04-25	46.660	48.600	46.660	47.990	36.886	5,454,733
2025-04-24	45.810	48.440	45.000	47.390	36.425	7,454,772
2025-04-23	43.700	46.500	42.900	45.810	35.211	6,592,172
2025-04-22	44.000	44.130	42.660	42.700	32.820	3,113,460
2025-04-21	42.730	44.440	42.180	44.210	33.981	3,898,712
2025-04-18	42.630	43.690	42.220	42.950	33.012	2,316,599
2025-04-17	43.010	44.930	42.660	43.090	33.120	4,037,470
2025-04-16	43.990	44.440	42.310	43.220	33.220	4,902,084
2025-04-15	43.180	43.850	41.770	43.780	33.650	4,260,686
2025-04-14	43.290	44.080	42.020	43.010	33.059	5,177,177
2025-04-11	42.240	44.200	41.420	42.790	32.889	5,643,975
2025-04-10	40.300	42.780	40.300	41.720	32.067	6,911,474
2025-04-09	35.600	39.500	31.980	39.040	30.007	7,369,893
2025-04-08	39.500	39.500	34.970	36.700	28.209	8,805,681
2025-04-07	41.470	43.900	36.800	36.800	28.285	9,427,831
2025-04-03	47.140	47.200	44.770	46.000	35.357	6,754,460
2025-04-02	43.730	48.950	43.010	47.610	36.594	11,275,912
2025-04-01	42.500	45.100	42.500	43.360	33.328	6,250,627
2025-03-31	41.880	42.470	40.500	42.200	32.436	4,379,154
2025-03-28	44.100	44.990	41.500	42.130	32.382	6,581,609
2025-03-27	44.400	45.760	42.240	44.220	33.989	6,970,310
2025-03-26	41.360	45.730	41.350	44.500	34.204	8,516,365
2025-03-25	43.440	44.540	40.500	41.390	31.813	6,509,285
2025-03-24	45.940	45.940	41.850	44.010	33.827	7,623,777
2025-03-21	46.920	47.180	45.580	46.000	35.357	6,315,798
2025-03-20	49.520	49.860	47.020	47.570	36.563	9,822,736
2025-03-19	48.210	50.510	47.010	49.980	38.416	12,205,454
2025-03-18	52.890	53.880	47.280	50.200	38.585	19,632,919
2025-03-17	49.000	52.980	47.500	52.090	40.038	17,511,137
2025-03-14	47.190	50.580	44.470	49.320	37.909	16,239,127
2025-03-13	47.000	49.300	44.510	46.060	35.403	13,365,985
2025-03-12	47.800	50.000	46.310	47.300	36.356	14,907,719
2025-03-11	43.520	47.970	43.000	47.260	36.325	12,362,989
2025-03-10	44.760	45.740	42.860	43.690	33.581	11,337,355
2025-03-07	42.470	47.820	42.470	45.740	35.157	20,730,924
2025-03-06	40.000	42.880	39.010	41.780	32.113	13,395,898
2025-03-05	34.500	38.250	33.590	38.070	29.262	8,877,345
2025-03-04	33.000	34.600	32.300	34.400	26.441	3,364,412
2025-03-03	33.500	34.350	32.680	33.090	25.434	4,434,202
2025-02-28	36.630	36.760	33.430	33.500	25.749	5,971,288
2025-02-27	38.310	38.860	35.880	36.990	28.431	8,783,937
2025-02-26	38.480	40.800	38.330	38.670	29.723	8,665,531
2025-02-25	37.770	39.770	37.190	39.040	30.007	7,652,799
2025-02-24	37.950	39.080	35.520	38.020	29.223	10,024,375
2025-02-21	35.800	39.360	34.350	38.660	29.715	10,855,968
2025-02-20	34.340	36.690	33.400	35.360	27.179	10,757,216
2025-02-19	29.780	33.790	29.620	33.400	25.672	7,092,705
2025-02-18	32.330	32.370	29.530	29.800	22.905	5,458,451
2025-02-17	32.330	32.700	32.070	32.580	25.042	1,944,357
2025-02-14	32.340	32.570	31.870	32.270	24.804	2,100,643
2025-02-13	32.890	33.410	32.400	32.400	24.903	2,644,719
2025-02-12	32.820	33.580	32.200	33.020	25.380	4,879,195
2025-02-11	33.290	34.160	32.780	32.990	25.357	4,241,366
2025-02-10	33.500	35.070	32.700	33.790	25.972	8,444,667
2025-02-07	32.560	33.280	31.950	33.020	25.380	5,339,136
2025-02-06	31.500	33.170	31.010	32.890	25.280	4,766,584
2025-02-05	30.160	31.860	30.160	31.630	24.312	4,307,716
2025-01-27	30.930	31.450	29.610	29.790	22.897	3,238,161
2025-01-24	30.410	30.820	30.050	30.550	23.481	2,473,001

← NewerPage 7 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.