Shenzhen Intelligent Precision Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 44.800 | 46.500 | 44.750 | 45.950 | 31.504 | 1,760,079 |
| 2024-04-26 | 44.190 | 45.710 | 44.160 | 45.280 | 31.045 | 1,256,499 |
| 2024-04-25 | 43.940 | 45.430 | 43.730 | 44.680 | 30.633 | 1,289,119 |
| 2024-04-24 | 42.800 | 44.190 | 42.800 | 44.180 | 30.290 | 1,350,999 |
| 2024-04-23 | 41.980 | 42.970 | 41.260 | 42.600 | 29.207 | 1,252,439 |
| 2024-04-22 | 42.000 | 42.000 | 39.300 | 41.360 | 28.357 | 1,226,259 |
| 2024-04-19 | 42.950 | 43.600 | 41.980 | 42.370 | 29.050 | 1,244,808 |
| 2024-04-18 | 43.390 | 44.550 | 42.400 | 43.390 | 29.749 | 1,671,351 |
| 2024-04-17 | 41.360 | 43.480 | 41.280 | 43.400 | 29.756 | 1,570,832 |
| 2024-04-16 | 45.000 | 45.300 | 39.800 | 40.200 | 27.562 | 2,033,963 |
| 2024-04-15 | 48.500 | 48.800 | 44.330 | 45.460 | 31.168 | 1,358,538 |
| 2024-04-12 | 47.310 | 48.790 | 47.270 | 47.410 | 32.505 | 1,090,938 |
| 2024-04-11 | 46.950 | 48.390 | 46.300 | 47.270 | 32.409 | 1,689,553 |
| 2024-04-10 | 50.380 | 50.980 | 48.720 | 49.220 | 33.746 | 896,420 |
| 2024-04-09 | 49.730 | 51.030 | 49.660 | 50.250 | 34.452 | 865,620 |
| 2024-04-08 | 51.570 | 51.580 | 49.570 | 49.660 | 34.048 | 1,087,940 |
| 2024-04-03 | 53.380 | 53.660 | 50.810 | 51.460 | 35.282 | 1,270,779 |
| 2024-04-02 | 54.170 | 54.730 | 53.000 | 53.540 | 36.708 | 1,249,788 |
| 2024-04-01 | 54.000 | 54.750 | 53.310 | 54.190 | 37.153 | 1,282,871 |
| 2024-03-29 | 52.250 | 54.380 | 52.200 | 54.100 | 37.092 | 1,499,776 |
| 2024-03-28 | 50.450 | 53.780 | 50.450 | 52.740 | 36.159 | 1,561,419 |
| 2024-03-27 | 53.830 | 53.960 | 50.280 | 50.450 | 34.589 | 1,576,819 |
| 2024-03-26 | 52.280 | 54.500 | 52.280 | 53.630 | 36.770 | 2,036,795 |
| 2024-03-25 | 54.520 | 55.310 | 52.000 | 52.030 | 35.673 | 2,053,834 |
| 2024-03-22 | 56.300 | 56.500 | 53.420 | 55.310 | 37.921 | 2,560,992 |
| 2024-03-21 | 57.210 | 57.800 | 56.300 | 56.360 | 38.641 | 2,022,767 |
| 2024-03-20 | 57.310 | 58.300 | 57.120 | 57.610 | 39.498 | 2,302,464 |
| 2024-03-19 | 59.310 | 59.400 | 57.830 | 57.830 | 39.649 | 4,006,479 |
| 2024-03-18 | 58.000 | 61.350 | 56.700 | 60.700 | 41.617 | 5,987,719 |
| 2024-03-15 | 52.800 | 58.000 | 52.500 | 57.900 | 39.697 | 5,703,350 |
| 2024-03-14 | 53.960 | 53.960 | 51.520 | 52.360 | 35.899 | 2,357,642 |
| 2024-03-13 | 53.500 | 54.800 | 53.200 | 54.090 | 37.085 | 2,293,445 |
| 2024-03-12 | 52.750 | 54.180 | 52.750 | 53.550 | 36.715 | 2,421,312 |
| 2024-03-11 | 52.660 | 53.110 | 51.640 | 52.740 | 36.159 | 1,949,006 |
| 2024-03-08 | 52.910 | 53.700 | 51.500 | 53.320 | 36.557 | 2,004,099 |
| 2024-03-07 | 54.970 | 56.490 | 52.890 | 52.890 | 36.262 | 3,000,530 |
| 2024-03-06 | 52.850 | 55.200 | 52.850 | 54.970 | 37.688 | 3,015,039 |
| 2024-03-05 | 55.060 | 56.450 | 52.990 | 53.970 | 37.003 | 4,578,027 |
| 2024-03-04 | 57.100 | 59.590 | 56.800 | 56.940 | 39.039 | 4,616,431 |
| 2024-03-01 | 58.180 | 60.090 | 57.000 | 57.100 | 39.149 | 5,596,379 |
| 2024-02-29 | 58.000 | 61.670 | 53.970 | 61.220 | 41.973 | 8,942,558 |
| 2024-02-28 | 53.420 | 60.340 | 53.420 | 57.400 | 39.354 | 9,543,953 |
| 2024-02-27 | 48.000 | 50.280 | 46.800 | 50.280 | 34.473 | 3,703,998 |
| 2024-02-26 | 48.330 | 53.500 | 48.000 | 48.770 | 33.437 | 5,000,122 |
| 2024-02-23 | 43.950 | 47.000 | 43.020 | 46.870 | 32.135 | 3,366,279 |
| 2024-02-22 | 41.430 | 43.780 | 41.430 | 43.300 | 29.687 | 2,362,566 |
| 2024-02-21 | 40.330 | 42.990 | 39.800 | 41.560 | 28.494 | 2,659,475 |
| 2024-02-20 | 39.780 | 41.400 | 38.600 | 40.980 | 28.097 | 2,092,125 |
| 2024-02-19 | 37.800 | 40.210 | 37.010 | 40.150 | 27.527 | 2,555,314 |
| 2024-02-08 | 33.680 | 38.580 | 33.010 | 38.400 | 26.328 | 2,592,632 |
| 2024-02-07 | 37.800 | 37.800 | 32.830 | 33.420 | 22.913 | 2,708,829 |
| 2024-02-06 | 35.000 | 37.930 | 32.710 | 36.880 | 25.285 | 2,106,895 |
| 2024-02-05 | 41.350 | 41.350 | 35.700 | 35.700 | 24.476 | 2,122,594 |
| 2024-02-02 | 43.000 | 44.440 | 39.700 | 41.400 | 28.384 | 1,574,159 |
| 2024-02-01 | 42.990 | 44.370 | 41.640 | 43.300 | 29.687 | 1,308,579 |
| 2024-01-31 | 46.330 | 47.230 | 43.750 | 43.750 | 29.996 | 1,557,639 |
| 2024-01-30 | 47.820 | 48.840 | 46.500 | 46.580 | 31.936 | 1,156,119 |
| 2024-01-29 | 50.750 | 51.490 | 48.300 | 48.300 | 33.115 | 1,585,079 |
| 2024-01-26 | 50.200 | 51.500 | 49.850 | 49.860 | 34.185 | 1,450,307 |
| 2024-01-25 | 50.200 | 50.920 | 48.900 | 50.600 | 34.692 | 1,453,387 |
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.