Hangzhou Jizhi Mechatronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.160 | 28.180 | 26.650 | 27.900 | 21.445 | 5,697,898 |
| 2024-10-29 | 26.460 | 27.430 | 26.400 | 26.720 | 20.538 | 4,758,273 |
| 2024-10-28 | 25.250 | 26.800 | 25.210 | 26.620 | 20.461 | 4,079,809 |
| 2024-10-25 | 25.070 | 25.580 | 25.070 | 25.250 | 19.408 | 2,427,099 |
| 2024-10-24 | 25.500 | 26.000 | 25.100 | 25.300 | 19.446 | 2,288,344 |
| 2024-10-23 | 25.940 | 26.580 | 25.720 | 25.830 | 19.854 | 2,965,790 |
| 2024-10-22 | 25.500 | 26.650 | 25.500 | 26.000 | 19.984 | 3,504,571 |
| 2024-10-21 | 25.070 | 26.680 | 24.920 | 25.750 | 19.792 | 4,637,655 |
| 2024-10-18 | 23.770 | 25.470 | 23.490 | 24.920 | 19.154 | 2,880,495 |
| 2024-10-17 | 24.310 | 24.730 | 23.600 | 23.770 | 18.270 | 2,303,450 |
| 2024-10-16 | 23.980 | 24.510 | 23.700 | 23.970 | 18.424 | 2,278,249 |
| 2024-10-15 | 25.250 | 25.560 | 24.160 | 24.270 | 18.655 | 3,813,863 |
| 2024-10-14 | 22.830 | 26.660 | 22.160 | 25.280 | 19.431 | 6,160,481 |
| 2024-10-11 | 23.700 | 23.780 | 22.350 | 22.580 | 17.356 | 2,689,673 |
| 2024-10-10 | 24.040 | 25.210 | 23.690 | 23.900 | 18.370 | 2,881,020 |
| 2024-10-09 | 26.050 | 26.770 | 23.890 | 23.950 | 18.409 | 5,145,970 |
| 2024-10-08 | 28.790 | 28.840 | 24.660 | 27.440 | 21.091 | 7,842,822 |
| 2024-09-30 | 22.000 | 25.000 | 21.720 | 24.410 | 18.762 | 6,398,742 |
| 2024-09-27 | 20.300 | 21.640 | 20.120 | 21.350 | 16.410 | 3,861,155 |
| 2024-09-26 | 19.550 | 20.130 | 19.450 | 20.120 | 15.465 | 1,939,833 |
| 2024-09-25 | 19.760 | 20.090 | 19.490 | 19.540 | 15.019 | 2,108,989 |
| 2024-09-24 | 18.970 | 19.760 | 18.810 | 19.640 | 15.096 | 1,801,149 |
| 2024-09-23 | 18.870 | 19.050 | 18.740 | 18.870 | 14.504 | 765,449 |
| 2024-09-20 | 18.970 | 19.050 | 18.710 | 18.870 | 14.504 | 969,748 |
| 2024-09-19 | 18.880 | 19.500 | 18.430 | 19.050 | 14.642 | 1,492,725 |
| 2024-09-18 | 18.620 | 18.850 | 18.220 | 18.690 | 14.366 | 1,117,961 |
| 2024-09-13 | 19.060 | 19.110 | 18.560 | 18.570 | 14.273 | 1,039,675 |
| 2024-09-12 | 19.410 | 19.550 | 19.000 | 19.060 | 14.650 | 832,104 |
| 2024-09-11 | 19.480 | 19.720 | 19.290 | 19.410 | 14.919 | 900,380 |
| 2024-09-10 | 18.890 | 19.610 | 18.700 | 19.480 | 14.973 | 1,262,690 |
| 2024-09-09 | 18.510 | 18.950 | 18.380 | 18.890 | 14.519 | 867,360 |
| 2024-09-06 | 19.340 | 19.340 | 18.600 | 18.700 | 14.373 | 1,305,148 |
| 2024-09-05 | 18.920 | 19.360 | 18.920 | 19.250 | 14.796 | 764,088 |
| 2024-09-04 | 19.360 | 19.360 | 18.870 | 18.970 | 14.581 | 1,231,594 |
| 2024-09-03 | 19.150 | 19.680 | 19.100 | 19.450 | 14.950 | 1,261,845 |
| 2024-09-02 | 19.850 | 19.940 | 19.060 | 19.150 | 14.719 | 1,326,559 |
| 2024-08-30 | 19.450 | 20.150 | 19.250 | 19.850 | 15.257 | 1,898,129 |
| 2024-08-29 | 19.110 | 19.580 | 18.840 | 19.400 | 14.911 | 1,510,158 |
| 2024-08-28 | 19.090 | 19.600 | 18.890 | 19.230 | 14.781 | 1,295,346 |
| 2024-08-27 | 19.420 | 19.650 | 18.890 | 18.980 | 14.589 | 1,226,836 |
| 2024-08-26 | 19.260 | 19.650 | 19.130 | 19.590 | 15.057 | 1,126,541 |
| 2024-08-23 | 19.950 | 19.950 | 19.280 | 19.390 | 14.904 | 1,393,618 |
| 2024-08-22 | 20.210 | 20.470 | 19.900 | 19.960 | 15.342 | 1,244,360 |
| 2024-08-21 | 20.110 | 20.380 | 19.920 | 20.090 | 15.442 | 1,043,935 |
| 2024-08-20 | 20.400 | 20.590 | 19.880 | 20.000 | 15.373 | 1,710,892 |
| 2024-08-19 | 20.790 | 20.950 | 20.280 | 20.480 | 15.741 | 1,765,084 |
| 2024-08-16 | 20.520 | 21.320 | 20.520 | 20.910 | 16.072 | 2,939,403 |
| 2024-08-15 | 20.500 | 20.990 | 20.110 | 20.690 | 15.903 | 4,164,342 |
| 2024-08-14 | 21.000 | 21.420 | 20.700 | 21.060 | 16.187 | 6,181,946 |
| 2024-08-13 | 24.060 | 24.200 | 23.480 | 23.570 | 18.117 | 4,960,133 |
| 2024-08-12 | 25.000 | 25.000 | 23.580 | 24.310 | 18.685 | 7,316,361 |
| 2024-08-09 | 22.980 | 23.950 | 22.860 | 23.480 | 18.047 | 4,619,628 |
| 2024-08-08 | 22.600 | 23.510 | 21.930 | 22.870 | 17.578 | 3,736,413 |
| 2024-08-07 | 21.580 | 23.430 | 21.400 | 22.750 | 17.486 | 3,681,902 |
| 2024-08-06 | 21.230 | 21.620 | 21.190 | 21.580 | 16.587 | 1,299,740 |
| 2024-08-05 | 21.900 | 22.080 | 20.860 | 20.880 | 16.049 | 1,866,149 |
| 2024-08-02 | 22.550 | 22.800 | 21.930 | 22.130 | 17.010 | 1,837,939 |
| 2024-08-01 | 22.600 | 22.950 | 22.000 | 22.920 | 17.617 | 2,299,699 |
| 2024-07-31 | 21.280 | 22.200 | 21.000 | 22.170 | 17.040 | 1,705,274 |
| 2024-07-30 | 21.420 | 21.490 | 21.050 | 21.130 | 16.241 | 1,053,533 |
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.