Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	36.800	37.820	36.320	37.680	26.305	1,320,696
2025-04-24	37.300	37.960	36.380	36.620	25.565	1,301,442
2025-04-23	37.930	37.930	36.520	37.420	26.123	1,782,759
2025-04-22	36.240	36.360	35.600	36.130	25.223	639,240
2025-04-21	35.700	36.250	35.070	36.210	25.278	744,100
2025-04-18	35.700	36.140	35.120	35.700	24.922	867,300
2025-04-17	35.410	36.300	35.100	35.820	25.006	784,140
2025-04-16	36.000	36.360	34.690	35.500	24.783	915,740
2025-04-15	36.280	36.800	35.830	36.260	25.313	728,700
2025-04-14	37.050	37.500	36.000	36.240	25.299	1,309,139
2025-04-11	34.930	35.960	34.930	35.500	24.783	1,087,660
2025-04-10	35.990	36.400	35.200	35.480	24.769	1,656,619
2025-04-09	32.210	34.490	30.000	34.270	23.924	2,100,131
2025-04-08	32.400	34.280	31.870	32.950	23.003	1,620,079
2025-04-07	36.460	37.700	32.140	32.140	22.437	2,227,531
2025-04-03	40.000	40.530	39.400	40.180	28.050	953,540
2025-04-02	40.600	41.000	40.110	40.430	28.224	646,100
2025-04-01	39.850	40.760	39.850	40.270	28.113	766,640
2025-03-31	40.400	40.440	39.110	39.830	27.806	1,009,540
2025-03-28	41.110	41.500	40.270	40.300	28.134	710,080
2025-03-27	41.580	41.970	40.200	40.870	28.532	931,560
2025-03-26	41.000	41.840	40.930	41.450	28.937	759,640
2025-03-25	41.400	41.550	40.310	41.020	28.636	1,123,220
2025-03-24	42.800	43.180	40.240	41.120	28.706	1,848,699
2025-03-21	44.800	44.800	42.680	43.140	30.116	2,074,799
2025-03-20	43.950	45.450	43.530	45.020	31.429	2,175,039
2025-03-19	45.010	45.010	43.450	43.950	30.682	2,096,779
2025-03-18	45.090	45.480	44.900	44.990	31.408	1,366,259
2025-03-17	46.170	46.230	44.760	45.270	31.603	1,650,179
2025-03-14	45.050	45.890	44.320	45.780	31.959	1,236,059
2025-03-13	46.010	46.040	44.330	45.050	31.450	1,556,939
2025-03-12	46.320	47.000	45.610	46.250	32.287	1,788,639
2025-03-11	45.830	46.520	45.140	46.140	32.211	1,506,539
2025-03-10	46.070	47.770	45.800	46.540	32.490	2,027,891
2025-03-07	46.150	46.770	45.470	46.070	32.162	1,669,639
2025-03-06	45.420	46.540	45.380	46.100	32.183	1,952,516
2025-03-05	45.450	45.590	44.730	45.250	31.589	1,725,219
2025-03-04	44.680	45.760	44.270	45.450	31.729	1,546,579
2025-03-03	45.280	46.270	44.440	44.750	31.240	2,005,631
2025-02-28	48.040	48.250	45.210	45.260	31.596	2,367,119
2025-02-27	48.830	48.990	47.230	48.460	33.830	1,777,719
2025-02-26	48.870	49.410	48.280	49.030	34.228	2,591,915
2025-02-25	47.240	49.530	46.500	48.950	34.172	2,752,042
2025-02-24	49.560	49.560	47.310	48.250	33.684	3,272,777
2025-02-21	48.530	51.800	48.130	49.820	34.780	5,443,307
2025-02-20	47.890	49.520	47.700	49.030	34.228	4,630,597
2025-02-19	45.680	48.310	45.280	48.090	33.572	3,493,717
2025-02-18	47.510	48.070	45.670	45.680	31.890	3,015,477
2025-02-17	46.530	48.990	46.530	48.070	33.558	3,817,329
2025-02-14	47.510	48.250	46.580	46.700	32.602	3,720,918
2025-02-13	48.790	49.930	46.780	48.450	33.823	5,476,974
2025-02-12	47.000	49.320	45.850	49.300	34.417	5,915,930
2025-02-11	48.800	50.000	47.700	48.230	33.670	5,779,998
2025-02-10	48.810	49.000	47.330	48.740	34.026	6,555,637
2025-02-07	48.000	50.860	48.000	49.300	34.417	9,346,751
2025-02-06	52.800	58.400	50.900	50.950	35.569	13,293,271
2025-02-05	54.000	54.000	45.450	54.000	37.698	9,222,937
2025-01-27	37.890	45.000	37.890	45.000	31.415	6,791,022
2025-01-24	36.830	37.650	36.410	37.500	26.179	968,027
2025-01-23	37.500	37.840	36.880	36.880	25.746	1,134,140

← NewerPage 7 of 14 · 788 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.