Shenzhen Intelligent Precision Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41.000 | 42.300 | 40.890 | 42.080 | 29.376 | 875,280 |
| 2024-07-25 | 41.020 | 41.900 | 40.380 | 41.120 | 28.706 | 883,120 |
| 2024-07-24 | 41.640 | 42.210 | 40.810 | 41.570 | 29.020 | 1,005,432 |
| 2024-07-23 | 43.100 | 43.620 | 41.600 | 41.640 | 29.069 | 1,218,979 |
| 2024-07-22 | 42.250 | 43.680 | 42.250 | 43.100 | 30.088 | 1,582,839 |
| 2024-07-19 | 42.000 | 43.510 | 41.610 | 42.180 | 29.446 | 1,378,999 |
| 2024-07-18 | 42.090 | 42.400 | 40.890 | 42.240 | 29.488 | 1,674,038 |
| 2024-07-17 | 44.010 | 44.670 | 42.500 | 42.650 | 29.774 | 2,401,139 |
| 2024-07-16 | 44.100 | 45.650 | 43.920 | 45.230 | 31.575 | 2,456,505 |
| 2024-07-15 | 43.970 | 45.480 | 43.020 | 43.920 | 30.661 | 1,774,639 |
| 2024-07-12 | 45.790 | 46.000 | 44.390 | 44.880 | 31.331 | 2,655,946 |
| 2024-07-11 | 45.270 | 47.470 | 44.660 | 46.280 | 32.308 | 3,568,790 |
| 2024-07-10 | 43.500 | 45.370 | 43.090 | 44.420 | 31.010 | 2,669,239 |
| 2024-07-09 | 43.000 | 46.160 | 41.580 | 45.210 | 31.561 | 4,010,578 |
| 2024-07-08 | 41.800 | 42.300 | 40.530 | 40.930 | 28.574 | 1,665,915 |
| 2024-07-05 | 42.520 | 42.910 | 41.100 | 42.310 | 29.537 | 1,852,955 |
| 2024-07-04 | 44.010 | 44.980 | 42.550 | 42.920 | 29.963 | 2,351,838 |
| 2024-07-03 | 46.000 | 46.700 | 43.890 | 43.890 | 30.640 | 3,021,759 |
| 2024-07-02 | 47.500 | 48.500 | 46.000 | 46.810 | 32.678 | 2,629,759 |
| 2024-07-01 | 49.050 | 49.120 | 46.000 | 47.410 | 33.097 | 3,680,157 |
| 2024-06-28 | 47.850 | 51.000 | 46.780 | 49.050 | 34.242 | 5,652,442 |
| 2024-06-27 | 45.590 | 53.990 | 45.420 | 48.170 | 33.628 | 7,063,651 |
| 2024-06-26 | 44.100 | 46.100 | 43.130 | 46.100 | 32.183 | 2,462,616 |
| 2024-06-25 | 42.800 | 46.000 | 42.550 | 44.800 | 31.275 | 2,778,999 |
| 2024-06-24 | 43.500 | 45.550 | 42.610 | 43.210 | 30.165 | 2,192,276 |
| 2024-06-21 | 46.860 | 47.550 | 44.300 | 44.400 | 30.996 | 2,755,059 |
| 2024-06-20 | 47.000 | 48.590 | 46.460 | 47.650 | 33.265 | 3,071,615 |
| 2024-06-19 | 48.400 | 48.800 | 47.150 | 47.300 | 33.020 | 4,236,981 |
| 2024-06-18 | 48.000 | 51.500 | 47.510 | 50.260 | 35.087 | 6,523,443 |
| 2024-06-17 | 45.660 | 48.390 | 45.250 | 48.070 | 33.558 | 5,379,010 |
| 2024-06-14 | 48.380 | 48.910 | 46.700 | 46.810 | 32.678 | 7,223,778 |
| 2024-06-13 | 57.990 | 57.990 | 51.210 | 51.480 | 35.939 | 10,552,239 |
| 2024-06-12 | 51.380 | 52.070 | 51.380 | 52.070 | 36.350 | 4,342,998 |
| 2024-06-11 | 42.660 | 43.390 | 40.010 | 43.390 | 30.291 | 2,235,971 |
| 2024-06-07 | 45.070 | 46.500 | 43.390 | 45.090 | 31.478 | 2,804,619 |
| 2024-06-06 | 42.450 | 44.440 | 42.450 | 43.000 | 30.019 | 2,263,659 |
| 2024-06-05 | 41.670 | 42.920 | 41.300 | 42.290 | 29.523 | 1,404,899 |
| 2024-06-04 | 43.190 | 43.520 | 41.470 | 42.500 | 29.670 | 2,097,759 |
| 2024-06-03 | 45.040 | 46.080 | 43.020 | 44.260 | 30.898 | 2,630,459 |
| 2024-05-31 | 43.990 | 46.340 | 43.810 | 45.410 | 31.701 | 3,149,579 |
| 2024-05-30 | 44.020 | 45.330 | 43.030 | 43.800 | 30.577 | 2,425,372 |
| 2024-05-29 | 41.800 | 44.680 | 41.800 | 44.020 | 30.731 | 2,432,919 |
| 2024-05-28 | 42.980 | 42.980 | 41.500 | 42.000 | 29.321 | 1,316,699 |
| 2024-05-27 | 42.500 | 43.130 | 41.000 | 42.990 | 30.012 | 1,439,232 |
| 2024-05-24 | 43.800 | 44.000 | 42.030 | 42.160 | 29.432 | 2,171,171 |
| 2024-05-23 | 44.000 | 45.670 | 43.100 | 44.350 | 30.961 | 2,751,471 |
| 2024-05-22 | 42.400 | 44.290 | 42.400 | 44.000 | 30.717 | 2,272,921 |
| 2024-05-21 | 41.590 | 45.000 | 40.870 | 43.100 | 30.088 | 2,419,619 |
| 2024-05-20 | 42.000 | 42.240 | 41.250 | 41.440 | 28.930 | 930,300 |
| 2024-05-17 | 41.240 | 41.960 | 40.680 | 41.860 | 29.223 | 1,022,700 |
| 2024-05-16 | 41.490 | 42.440 | 41.490 | 41.910 | 28.734 | 943,040 |
| 2024-05-15 | 41.790 | 42.350 | 41.070 | 41.300 | 28.316 | 911,566 |
| 2024-05-14 | 40.850 | 42.710 | 40.850 | 41.910 | 28.734 | 1,445,106 |
| 2024-05-13 | 41.690 | 41.700 | 40.300 | 40.430 | 27.719 | 1,081,220 |
| 2024-05-10 | 44.720 | 44.830 | 42.290 | 42.320 | 29.015 | 1,460,619 |
| 2024-05-09 | 44.760 | 45.550 | 44.310 | 44.530 | 30.530 | 1,117,053 |
| 2024-05-08 | 46.000 | 46.000 | 44.100 | 44.250 | 30.338 | 1,327,619 |
| 2024-05-07 | 46.400 | 46.850 | 45.600 | 46.180 | 31.662 | 1,095,941 |
| 2024-05-06 | 45.530 | 46.660 | 45.480 | 46.000 | 31.538 | 1,241,239 |
| 2024-04-30 | 45.950 | 46.400 | 44.160 | 44.850 | 30.750 | 1,348,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.5250 CNY |
| 2025-05-30 | 0.3750 CNY |
| 2024-05-17 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.