Shenzhen Intelligent Precision Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 37.280 | 37.570 | 36.670 | 37.150 | 25.935 | 818,580 |
| 2025-01-21 | 37.360 | 37.740 | 36.660 | 37.280 | 26.025 | 834,120 |
| 2025-01-20 | 37.360 | 37.890 | 36.710 | 37.360 | 26.081 | 1,098,507 |
| 2025-01-17 | 36.360 | 38.380 | 36.170 | 36.900 | 25.760 | 1,595,227 |
| 2025-01-16 | 37.000 | 37.400 | 36.130 | 36.310 | 25.348 | 882,840 |
| 2025-01-15 | 37.390 | 37.720 | 36.470 | 36.640 | 25.579 | 975,380 |
| 2025-01-14 | 35.460 | 37.300 | 35.460 | 37.300 | 26.039 | 1,170,259 |
| 2025-01-13 | 34.800 | 35.810 | 34.320 | 35.350 | 24.678 | 939,465 |
| 2025-01-10 | 36.600 | 37.200 | 35.610 | 35.710 | 24.929 | 1,001,420 |
| 2025-01-09 | 36.500 | 37.330 | 36.360 | 36.820 | 25.704 | 781,200 |
| 2025-01-08 | 36.800 | 37.160 | 35.130 | 36.600 | 25.551 | 853,767 |
| 2025-01-07 | 35.780 | 36.860 | 35.420 | 36.840 | 25.718 | 978,507 |
| 2025-01-06 | 35.680 | 36.190 | 34.160 | 35.600 | 24.853 | 1,097,635 |
| 2025-01-03 | 38.000 | 38.330 | 35.700 | 35.860 | 25.034 | 1,060,640 |
| 2025-01-02 | 38.980 | 39.580 | 37.330 | 37.750 | 26.354 | 1,078,560 |
| 2024-12-31 | 40.500 | 40.500 | 38.700 | 38.800 | 27.087 | 1,121,815 |
| 2024-12-30 | 41.310 | 41.310 | 39.570 | 40.330 | 28.155 | 1,049,580 |
| 2024-12-27 | 41.750 | 42.380 | 41.200 | 41.350 | 28.867 | 934,127 |
| 2024-12-26 | 40.840 | 42.400 | 40.770 | 41.880 | 29.237 | 968,660 |
| 2024-12-25 | 41.750 | 42.410 | 40.310 | 40.840 | 28.511 | 886,229 |
| 2024-12-24 | 41.460 | 42.680 | 40.820 | 42.140 | 29.418 | 1,125,600 |
| 2024-12-23 | 44.710 | 45.090 | 41.120 | 41.340 | 28.860 | 2,034,241 |
| 2024-12-20 | 43.700 | 46.500 | 43.400 | 44.870 | 31.324 | 2,006,339 |
| 2024-12-19 | 42.960 | 44.000 | 42.640 | 43.680 | 30.493 | 1,002,540 |
| 2024-12-18 | 42.930 | 44.170 | 41.800 | 43.360 | 30.270 | 1,364,343 |
| 2024-12-17 | 45.330 | 45.510 | 42.740 | 42.940 | 29.977 | 1,620,359 |
| 2024-12-16 | 46.230 | 46.950 | 44.900 | 45.280 | 31.610 | 1,408,597 |
| 2024-12-13 | 47.000 | 47.460 | 45.780 | 46.050 | 32.148 | 2,319,379 |
| 2024-12-12 | 47.610 | 49.370 | 47.200 | 47.460 | 33.132 | 3,770,824 |
| 2024-12-11 | 47.420 | 48.170 | 45.320 | 47.970 | 33.488 | 4,183,821 |
| 2024-12-10 | 46.600 | 48.000 | 45.740 | 46.800 | 32.671 | 4,569,949 |
| 2024-12-09 | 45.980 | 46.990 | 44.810 | 45.700 | 31.904 | 2,693,499 |
| 2024-12-06 | 46.300 | 48.330 | 45.300 | 46.030 | 32.134 | 3,895,771 |
| 2024-12-05 | 45.450 | 46.900 | 44.870 | 46.900 | 32.741 | 3,863,333 |
| 2024-12-04 | 44.110 | 45.680 | 43.660 | 44.850 | 31.310 | 2,552,568 |
| 2024-12-03 | 43.850 | 44.980 | 43.780 | 44.260 | 30.898 | 1,571,949 |
| 2024-12-02 | 44.000 | 44.700 | 43.530 | 43.980 | 30.703 | 1,400,589 |
| 2024-11-29 | 42.800 | 43.640 | 42.000 | 43.590 | 30.431 | 1,390,899 |
| 2024-11-28 | 42.800 | 43.700 | 42.480 | 42.900 | 29.949 | 1,348,059 |
| 2024-11-27 | 41.650 | 42.880 | 40.600 | 42.800 | 29.879 | 1,165,219 |
| 2024-11-26 | 43.090 | 43.450 | 41.800 | 42.180 | 29.446 | 1,198,539 |
| 2024-11-25 | 42.490 | 43.470 | 42.050 | 43.220 | 30.172 | 1,369,199 |
| 2024-11-22 | 43.890 | 45.850 | 42.810 | 42.810 | 29.886 | 2,357,578 |
| 2024-11-21 | 43.950 | 44.690 | 43.260 | 43.780 | 30.563 | 1,056,440 |
| 2024-11-20 | 43.710 | 44.200 | 43.180 | 43.830 | 30.598 | 1,177,619 |
| 2024-11-19 | 41.510 | 43.780 | 41.410 | 43.310 | 30.235 | 1,284,567 |
| 2024-11-18 | 42.980 | 43.030 | 40.820 | 41.160 | 28.734 | 1,206,099 |
| 2024-11-15 | 43.680 | 44.440 | 43.000 | 43.000 | 30.019 | 1,056,805 |
| 2024-11-14 | 45.480 | 45.480 | 43.600 | 43.650 | 30.472 | 1,071,280 |
| 2024-11-13 | 44.910 | 45.200 | 43.600 | 45.150 | 31.520 | 1,308,299 |
| 2024-11-12 | 45.890 | 46.300 | 44.370 | 44.890 | 31.338 | 1,973,439 |
| 2024-11-11 | 43.600 | 45.330 | 43.310 | 45.300 | 31.624 | 1,932,139 |
| 2024-11-08 | 43.660 | 44.460 | 43.250 | 43.600 | 30.437 | 1,968,381 |
| 2024-11-07 | 42.990 | 43.880 | 42.810 | 43.460 | 30.340 | 1,637,673 |
| 2024-11-06 | 42.960 | 43.650 | 42.510 | 43.090 | 30.081 | 1,799,139 |
| 2024-11-05 | 41.670 | 42.940 | 41.230 | 42.880 | 29.935 | 1,697,286 |
| 2024-11-04 | 40.860 | 42.050 | 40.800 | 41.610 | 29.048 | 1,468,151 |
| 2024-11-01 | 42.200 | 42.200 | 39.850 | 39.990 | 27.917 | 1,657,692 |
| 2024-10-31 | 41.510 | 42.490 | 41.310 | 42.200 | 29.460 | 1,409,585 |
| 2024-10-30 | 41.760 | 42.640 | 40.790 | 41.300 | 28.832 | 1,610,391 |
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.