Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	54.990	55.490	53.900	54.190	37.153	698,733
2023-10-31	54.610	56.270	54.280	55.170	37.825	1,045,100
2023-10-30	52.730	55.550	52.300	55.260	37.887	1,934,183
2023-10-27	52.600	52.890	51.350	52.200	35.789	876,680
2023-10-26	51.250	52.400	50.700	52.220	35.803	825,489
2023-10-25	52.030	53.470	51.180	51.810	35.522	882,840
2023-10-24	49.800	52.600	49.800	52.600	36.063	1,346,465
2023-10-23	53.630	54.000	49.520	49.800	34.144	1,463,139
2023-10-20	53.510	55.290	53.470	53.860	36.927	818,580
2023-10-19	53.390	55.300	53.200	53.540	36.708	881,452
2023-10-18	54.920	54.920	53.330	53.390	36.605	741,463
2023-10-17	56.000	56.100	54.710	55.000	37.709	651,140
2023-10-16	57.010	57.480	55.350	56.000	38.394	590,660
2023-10-13	57.680	57.990	56.500	56.870	38.991	841,464
2023-10-12	58.750	58.940	57.670	58.210	39.910	807,660
2023-10-11	59.120	59.790	58.510	58.740	40.273	1,163,223
2023-10-10	60.760	60.790	58.800	58.940	40.410	1,206,519
2023-10-09	60.050	60.800	59.000	59.490	40.787	1,242,361
2023-09-28	60.980	62.300	60.180	60.690	41.610	2,025,934
2023-09-27	59.020	63.500	58.530	61.200	41.960	2,754,493
2023-09-26	57.920	60.890	57.920	59.900	41.068	1,902,664
2023-09-25	58.450	59.880	58.000	58.280	39.958	1,286,879
2023-09-22	54.860	58.140	54.860	57.910	39.704	2,086,902
2023-09-21	55.600	57.300	54.800	54.850	37.606	1,160,599
2023-09-20	55.720	56.800	55.250	55.500	38.052	857,928
2023-09-19	57.360	57.930	55.780	56.180	38.518	1,319,670
2023-09-18	56.000	58.240	55.030	57.660	39.533	1,776,847
2023-09-15	57.030	57.470	55.430	55.700	38.189	1,624,878
2023-09-14	59.000	59.000	56.110	56.700	38.874	2,770,259
2023-09-13	63.580	64.100	58.000	59.790	40.993	4,528,141
2023-09-12	63.000	66.750	60.610	66.750	45.765	4,707,495
2023-09-11	62.680	63.000	60.800	61.030	41.843	1,244,090
2023-09-08	61.720	63.460	61.200	62.180	42.632	1,473,354
2023-09-07	62.050	63.960	61.320	62.160	42.618	1,703,756
2023-09-06	61.800	63.430	60.830	63.230	43.351	1,950,759
2023-09-05	61.360	63.200	60.500	62.140	42.604	1,707,159
2023-09-04	62.840	62.970	60.730	61.500	42.165	1,582,839
2023-09-01	62.000	63.980	62.000	62.650	42.954	2,503,893
2023-08-31	60.850	66.030	60.850	62.880	43.111	3,936,755
2023-08-30	60.670	62.840	60.210	61.050	41.857	3,729,033
2023-08-29	53.040	60.820	53.040	59.890	41.061	4,822,950
2023-08-28	58.000	58.740	53.100	53.990	37.016	3,322,605
2023-08-25	57.280	58.340	54.550	54.580	37.421	3,112,644
2023-08-24	59.770	60.230	56.850	58.310	39.978	3,333,515
2023-08-23	62.900	62.900	59.150	59.600	40.863	3,817,986
2023-08-22	68.020	68.730	61.860	62.800	43.057	5,186,243
2023-08-21	69.500	71.900	67.660	67.660	46.389	4,449,110
2023-08-18	69.000	72.670	68.680	69.960	47.966	7,437,057
2023-08-17	66.950	71.350	65.740	70.080	48.048	7,144,415
2023-08-16	67.200	69.970	66.810	67.190	46.066	6,129,550
2023-08-15	74.000	75.490	69.000	69.420	47.595	8,551,199
2023-08-14	73.350	83.880	73.350	76.580	52.504	10,447,964
2023-08-11	67.730	72.810	67.310	70.750	48.507	8,168,733
2023-08-10	65.500	69.950	65.170	67.920	46.567	6,725,178
2023-08-09	67.050	67.340	64.640	66.880	45.854	5,237,461
2023-08-08	65.500	68.280	65.500	68.010	46.629	5,030,997
2023-08-07	63.700	67.900	63.700	65.950	45.216	4,964,016
2023-08-04	66.000	68.600	64.810	64.870	44.476	5,983,995
2023-08-03	64.000	65.350	63.180	64.010	43.886	3,804,783
2023-08-02	62.670	66.080	62.500	65.060	44.606	4,608,395

← NewerPage 13 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.