Hangzhou Jizhi Mechatronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.300	31.980	30.620	30.700	23.597	3,775,642
2025-01-22	33.650	33.650	31.050	31.060	23.873	5,525,908
2025-01-21	33.400	34.170	32.090	33.490	25.741	7,531,912
2025-01-20	30.800	34.090	30.490	33.590	25.818	8,512,014
2025-01-17	30.550	32.000	30.080	30.810	23.681	6,067,917
2025-01-16	29.460	32.570	29.000	30.540	23.474	8,121,097
2025-01-15	30.010	30.950	29.000	29.420	22.613	6,527,142
2025-01-14	25.500	29.950	25.180	29.950	23.020	5,964,047
2025-01-13	24.910	25.410	23.980	24.960	19.185	1,298,700
2025-01-10	25.410	26.240	24.860	24.920	19.154	1,496,014
2025-01-09	25.450	25.760	24.980	25.480	19.585	1,080,326
2025-01-08	25.500	25.710	24.260	25.180	19.354	1,639,429
2025-01-07	24.830	25.560	24.390	25.530	19.623	1,327,040
2025-01-06	24.570	25.190	23.660	24.480	18.816	1,568,228
2025-01-03	26.490	26.820	24.530	24.790	19.054	1,898,116
2025-01-02	27.370	27.850	26.200	26.570	20.422	1,614,508
2024-12-31	28.560	28.770	27.420	27.500	21.137	1,451,060
2024-12-30	28.830	29.080	28.000	28.400	21.829	1,701,881
2024-12-27	29.660	29.940	28.840	28.860	22.183	1,649,829
2024-12-26	29.010	29.890	28.810	29.370	22.575	1,645,318
2024-12-25	30.000	30.040	28.300	28.750	22.098	2,574,652
2024-12-24	30.500	30.920	29.040	29.830	22.928	2,274,089
2024-12-23	32.310	32.740	30.130	30.190	23.205	3,133,106
2024-12-20	30.860	33.010	30.680	32.770	25.188	4,894,186
2024-12-19	29.410	31.680	29.320	30.930	23.774	3,934,059
2024-12-18	29.470	30.790	28.110	29.810	22.913	3,681,521
2024-12-17	31.290	31.290	28.900	28.960	22.259	3,859,712
2024-12-16	32.400	32.860	30.970	31.290	24.050	2,986,541
2024-12-13	32.590	33.040	31.050	32.530	25.003	5,268,547
2024-12-12	33.230	34.990	32.520	32.600	25.057	5,174,561
2024-12-11	31.100	33.850	30.160	33.540	25.780	9,141,961
2024-12-10	31.630	32.750	30.610	30.700	23.597	6,815,352
2024-12-09	29.240	31.310	28.920	31.310	24.066	5,972,093
2024-12-06	29.430	29.490	28.810	29.210	22.452	1,625,144
2024-12-05	28.600	29.490	28.380	29.430	22.621	1,965,599
2024-12-04	29.130	29.300	28.390	28.750	22.098	1,954,744
2024-12-03	29.180	29.280	28.160	29.000	22.290	2,144,778
2024-12-02	28.590	29.350	28.520	28.890	22.206	2,007,318
2024-11-29	27.880	28.970	27.630	28.590	21.975	2,364,608
2024-11-28	27.900	28.470	27.600	27.880	21.429	1,589,119
2024-11-27	27.400	27.760	26.370	27.760	21.337	1,441,024
2024-11-26	27.710	27.920	27.200	27.370	21.037	1,238,809
2024-11-25	27.090	27.680	26.930	27.670	21.268	1,699,385
2024-11-22	28.780	28.980	27.050	27.090	20.822	2,533,400
2024-11-21	28.620	29.100	28.110	28.690	22.052	1,894,138
2024-11-20	28.210	28.750	27.810	28.610	21.990	1,926,339
2024-11-19	27.210	28.200	27.170	28.200	21.675	2,660,513
2024-11-18	28.980	29.270	26.960	27.210	20.914	3,312,659
2024-11-15	29.660	30.160	28.790	28.790	22.129	2,366,072
2024-11-14	30.870	30.960	29.420	29.510	22.682	2,858,564
2024-11-13	30.110	31.000	29.900	30.970	23.804	2,870,134
2024-11-12	32.100	32.140	30.090	30.500	23.443	4,834,903
2024-11-11	30.960	31.950	30.770	31.950	24.558	5,261,067
2024-11-08	30.900	31.570	30.280	30.950	23.789	4,820,891
2024-11-07	30.500	30.680	29.630	30.600	23.520	4,662,221
2024-11-06	31.900	32.250	30.030	30.750	23.635	8,160,490
2024-11-05	31.760	32.610	30.570	32.270	24.804	8,737,210
2024-11-04	30.350	32.980	30.000	31.470	24.189	9,111,815
2024-11-01	33.000	37.340	31.580	32.700	25.134	18,832,574
2024-10-31	28.100	33.480	28.000	33.480	25.734	11,465,663

← NewerPage 8 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.