Hangzhou Jizhi Mechatronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 40.800 | 43.840 | 38.380 | 43.290 | 43.290 | 5,253,320 |
| 2026-10-22 | 44.940 | 44.940 | 41.890 | 41.890 | 41.890 | 4,120,444 |
| 2026-10-21 | 44.140 | 45.870 | 43.600 | 44.500 | 44.500 | 3,073,995 |
| 2026-10-20 | 44.200 | 45.750 | 43.020 | 44.160 | 44.160 | 3,646,605 |
| 2026-10-19 | 44.070 | 44.990 | 41.260 | 44.190 | 44.190 | 4,940,744 |
| 2026-10-16 | 44.190 | 45.770 | 43.520 | 44.330 | 44.330 | 4,209,684 |
| 2026-10-15 | 44.470 | 45.000 | 42.400 | 42.900 | 42.900 | 3,283,584 |
| 2026-10-14 | 47.980 | 48.300 | 46.260 | 46.450 | 46.450 | 2,635,978 |
| 2026-10-13 | 47.510 | 49.180 | 43.810 | 48.300 | 48.300 | 5,938,938 |
| 2026-10-12 | 50.610 | 51.470 | 47.700 | 48.500 | 48.500 | 3,739,030 |
| 2026-10-09 | 52.990 | 53.020 | 46.760 | 49.650 | 49.650 | 5,952,876 |
| 2026-10-08 | 58.310 | 58.490 | 52.680 | 53.220 | 53.220 | 4,444,350 |
| 2026-09-30 | 57.820 | 61.980 | 56.260 | 56.350 | 56.350 | 3,795,000 |
| 2026-09-29 | 59.290 | 60.120 | 57.790 | 59.550 | 59.550 | 3,760,768 |
| 2026-09-28 | 65.060 | 65.320 | 58.910 | 59.890 | 59.890 | 5,681,285 |
| 2026-09-24 | 66.990 | 67.900 | 65.140 | 65.710 | 65.710 | 3,843,010 |
| 2026-09-23 | 66.000 | 67.700 | 65.670 | 67.250 | 67.250 | 3,833,379 |
Page 1 of 1 · 17 trading days
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.