Shenzhen Intelligent Precision Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 66.450 | 66.450 | 62.520 | 63.460 | 43.509 | 5,322,135 |
| 2023-07-31 | 65.300 | 67.980 | 64.640 | 66.050 | 45.285 | 5,277,855 |
| 2023-07-28 | 67.210 | 70.510 | 66.660 | 67.020 | 45.950 | 5,966,902 |
| 2023-07-27 | 66.250 | 68.560 | 65.360 | 67.220 | 46.087 | 6,710,502 |
| 2023-07-26 | 79.000 | 79.000 | 67.670 | 70.060 | 48.034 | 10,336,032 |
| 2023-07-25 | 73.010 | 80.440 | 70.480 | 79.180 | 54.287 | 10,879,376 |
| 2023-07-24 | 80.960 | 80.960 | 72.000 | 72.180 | 49.488 | 10,253,878 |
| 2023-07-21 | 84.300 | 89.900 | 81.500 | 88.090 | 60.396 | 12,909,876 |
| 2023-07-20 | 72.000 | 93.600 | 71.880 | 86.010 | 58.970 | 15,405,061 |
← NewerPage 14 of 14 · 789 trading days
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.