Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.200	50.920	48.900	50.600	34.692	1,453,387
2024-01-24	50.000	51.050	47.780	49.800	34.144	1,795,079
2024-01-23	50.990	51.350	49.370	49.710	34.082	1,686,719
2024-01-22	54.200	55.600	50.000	50.920	34.912	1,648,939
2024-01-19	55.450	55.600	53.500	53.880	36.941	1,312,982
2024-01-18	54.880	55.790	53.600	55.420	37.997	1,748,459
2024-01-17	57.900	57.930	55.290	55.500	38.052	1,283,126
2024-01-16	57.550	58.400	56.100	58.150	39.868	1,577,337
2024-01-15	58.300	58.790	57.070	57.550	39.457	1,107,953
2024-01-12	60.120	60.700	58.500	58.820	40.328	1,548,986
2024-01-11	58.500	60.870	58.300	60.590	41.541	1,658,795
2024-01-10	62.100	62.100	58.280	58.500	40.108	2,436,602
2024-01-09	61.660	64.640	61.010	62.300	42.714	2,184,164
2024-01-08	64.580	64.980	60.780	61.100	41.891	2,473,537
2024-01-05	62.850	66.570	62.350	64.290	44.078	3,042,122
2024-01-04	62.850	64.570	61.000	63.620	43.619	2,567,169
2024-01-03	66.130	66.480	62.610	62.870	43.105	3,716,139
2024-01-02	71.920	71.920	65.510	66.100	45.319	4,729,584
2023-12-29	68.600	72.130	68.010	71.000	48.679	5,085,715
2023-12-28	67.500	70.890	67.000	69.210	47.451	5,402,568
2023-12-27	67.490	68.550	65.680	67.100	46.005	3,669,144
2023-12-26	65.310	68.880	64.680	68.360	46.869	5,023,061
2023-12-25	63.500	67.500	63.120	66.510	45.600	5,546,604
2023-12-22	68.000	70.170	62.510	63.490	43.530	7,276,047
2023-12-21	72.500	72.990	67.650	68.900	47.239	7,907,981
2023-12-20	67.010	75.960	67.010	75.960	52.079	6,085,468
2023-12-19	61.600	63.680	61.300	63.300	43.399	2,894,878
2023-12-18	61.370	64.300	61.300	62.000	42.508	2,255,193
2023-12-15	60.330	61.580	59.670	60.920	41.768	1,606,750
2023-12-14	62.000	62.500	60.300	60.300	41.343	2,027,779
2023-12-13	61.170	63.240	60.790	62.150	42.611	2,775,670
2023-12-12	62.030	62.750	60.940	61.210	41.966	2,515,799
2023-12-11	56.810	66.000	56.330	62.010	42.515	3,975,858
2023-12-08	56.990	59.980	56.600	56.710	38.881	842,940
2023-12-07	56.700	58.090	56.280	57.000	39.080	779,895
2023-12-06	57.190	58.340	56.790	56.970	39.059	734,251
2023-12-05	58.310	58.900	57.090	57.200	39.217	868,428
2023-12-04	58.370	59.500	58.370	58.800	40.314	915,122
2023-12-01	59.210	59.900	58.370	58.810	40.321	963,578
2023-11-30	60.270	61.290	58.880	59.470	40.773	1,073,100
2023-11-29	61.930	62.400	60.200	60.570	41.528	1,574,397
2023-11-28	60.880	63.000	60.000	62.050	42.542	2,407,767
2023-11-27	58.600	59.870	57.770	59.120	40.534	1,071,980
2023-11-24	60.490	60.490	58.080	58.550	40.143	986,398
2023-11-23	59.040	60.460	59.040	60.200	41.274	1,033,335
2023-11-22	59.550	60.820	58.730	58.850	40.348	1,284,173
2023-11-21	62.160	63.320	60.390	60.400	41.411	1,578,639
2023-11-20	61.100	63.470	60.380	62.720	43.002	1,971,619
2023-11-17	60.030	60.730	59.700	60.290	41.336	716,662
2023-11-16	60.810	61.280	59.850	60.000	41.137	743,680
2023-11-15	61.000	61.300	59.780	60.810	41.692	952,792
2023-11-14	60.510	60.800	59.500	60.180	41.260	875,840
2023-11-13	60.400	60.830	59.880	60.240	41.301	823,167
2023-11-10	60.820	61.390	59.590	60.400	41.411	1,118,884
2023-11-09	60.540	62.580	60.320	60.800	41.685	1,806,513
2023-11-08	58.000	61.470	57.500	60.520	41.493	2,444,259
2023-11-07	57.000	58.600	56.500	57.990	39.759	1,360,258
2023-11-06	55.600	57.500	55.600	57.000	39.080	1,603,349
2023-11-03	55.880	56.950	54.910	56.000	38.394	1,647,719
2023-11-02	54.810	55.700	54.080	54.220	37.174	1,103,200

← NewerPage 12 of 14 · 789 trading daysOlder →

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.