Shenzhen Intelligent Precision Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 41.760 | 42.640 | 40.790 | 41.300 | 28.832 | 1,610,391 |
| 2024-10-29 | 43.700 | 43.700 | 42.210 | 42.330 | 29.551 | 1,490,439 |
| 2024-10-28 | 43.570 | 43.780 | 43.000 | 43.480 | 30.354 | 1,510,319 |
| 2024-10-25 | 43.330 | 43.940 | 43.300 | 43.630 | 30.458 | 1,637,999 |
| 2024-10-24 | 42.830 | 43.500 | 42.280 | 43.080 | 30.074 | 1,188,675 |
| 2024-10-23 | 43.260 | 44.380 | 42.700 | 43.260 | 30.200 | 1,982,231 |
| 2024-10-22 | 42.710 | 44.280 | 42.000 | 43.700 | 30.507 | 2,371,105 |
| 2024-10-21 | 42.300 | 43.840 | 42.040 | 42.670 | 29.788 | 2,063,039 |
| 2024-10-18 | 40.640 | 43.190 | 40.290 | 42.120 | 29.404 | 2,297,679 |
| 2024-10-17 | 40.500 | 41.680 | 40.480 | 40.700 | 28.413 | 1,585,704 |
| 2024-10-16 | 39.960 | 40.900 | 39.820 | 40.280 | 28.120 | 1,183,734 |
| 2024-10-15 | 41.850 | 43.090 | 40.500 | 40.650 | 28.378 | 1,833,609 |
| 2024-10-14 | 40.670 | 42.150 | 39.760 | 42.070 | 29.369 | 1,952,049 |
| 2024-10-11 | 45.480 | 45.660 | 40.800 | 41.180 | 28.748 | 3,243,911 |
| 2024-10-10 | 48.800 | 49.900 | 45.300 | 46.650 | 32.567 | 4,234,140 |
| 2024-10-09 | 44.660 | 53.960 | 42.360 | 49.080 | 34.263 | 7,677,401 |
| 2024-10-08 | 49.000 | 49.000 | 42.880 | 46.750 | 32.637 | 4,648,436 |
| 2024-09-30 | 39.000 | 43.500 | 38.200 | 42.140 | 29.418 | 3,452,744 |
| 2024-09-27 | 36.550 | 38.270 | 35.910 | 37.610 | 26.256 | 2,056,799 |
| 2024-09-26 | 35.000 | 35.940 | 34.700 | 35.730 | 24.943 | 1,416,799 |
| 2024-09-25 | 34.190 | 36.190 | 34.190 | 35.300 | 24.643 | 1,825,946 |
| 2024-09-24 | 33.310 | 34.180 | 32.950 | 34.180 | 23.861 | 759,707 |
| 2024-09-23 | 33.620 | 33.900 | 33.110 | 33.150 | 23.142 | 386,120 |
| 2024-09-20 | 33.740 | 33.940 | 33.220 | 33.510 | 23.394 | 392,140 |
| 2024-09-19 | 33.120 | 33.850 | 33.120 | 33.730 | 23.547 | 753,760 |
| 2024-09-18 | 33.500 | 33.670 | 32.670 | 33.100 | 23.107 | 495,320 |
| 2024-09-13 | 34.350 | 34.500 | 33.410 | 33.510 | 23.394 | 620,035 |
| 2024-09-12 | 35.010 | 35.320 | 34.350 | 34.350 | 23.980 | 535,010 |
| 2024-09-11 | 35.350 | 35.440 | 34.800 | 34.990 | 24.427 | 456,890 |
| 2024-09-10 | 35.440 | 35.660 | 34.920 | 35.380 | 24.699 | 549,661 |
| 2024-09-09 | 35.290 | 35.580 | 34.670 | 35.440 | 24.741 | 481,880 |
| 2024-09-06 | 36.090 | 36.100 | 35.230 | 35.230 | 24.594 | 781,361 |
| 2024-09-05 | 35.930 | 36.530 | 35.860 | 36.150 | 25.237 | 762,895 |
| 2024-09-04 | 36.600 | 36.610 | 35.810 | 35.930 | 25.083 | 1,043,875 |
| 2024-09-03 | 36.590 | 37.170 | 36.360 | 36.700 | 25.621 | 1,073,240 |
| 2024-09-02 | 39.710 | 39.800 | 36.580 | 36.850 | 25.725 | 2,830,179 |
| 2024-08-30 | 38.500 | 40.950 | 38.500 | 39.710 | 27.722 | 3,378,508 |
| 2024-08-29 | 39.490 | 41.390 | 38.860 | 40.960 | 28.594 | 1,133,300 |
| 2024-08-28 | 39.190 | 40.300 | 39.050 | 39.570 | 27.624 | 422,240 |
| 2024-08-27 | 40.610 | 40.670 | 39.170 | 39.190 | 27.359 | 793,520 |
| 2024-08-26 | 40.250 | 41.300 | 39.660 | 40.820 | 28.497 | 837,480 |
| 2024-08-23 | 39.690 | 40.470 | 38.440 | 40.370 | 28.183 | 1,311,567 |
| 2024-08-22 | 42.500 | 42.500 | 39.950 | 40.160 | 28.036 | 1,619,838 |
| 2024-08-21 | 40.200 | 42.980 | 40.200 | 42.230 | 29.481 | 1,706,181 |
| 2024-08-20 | 40.080 | 40.980 | 40.080 | 40.630 | 28.364 | 848,464 |
| 2024-08-19 | 44.200 | 45.040 | 41.030 | 41.090 | 28.685 | 1,590,072 |
| 2024-08-16 | 41.310 | 42.680 | 41.310 | 42.400 | 29.600 | 1,831,997 |
| 2024-08-15 | 40.900 | 43.150 | 40.900 | 42.020 | 29.334 | 1,974,372 |
| 2024-08-14 | 40.280 | 41.330 | 40.260 | 40.870 | 28.532 | 737,240 |
| 2024-08-13 | 39.790 | 40.880 | 39.530 | 40.550 | 28.308 | 651,047 |
| 2024-08-12 | 40.140 | 40.380 | 39.530 | 39.870 | 27.834 | 564,611 |
| 2024-08-09 | 40.670 | 41.140 | 40.210 | 40.440 | 28.231 | 544,320 |
| 2024-08-08 | 40.920 | 41.180 | 40.000 | 40.670 | 28.392 | 719,944 |
| 2024-08-07 | 40.970 | 41.160 | 40.510 | 41.080 | 28.678 | 712,104 |
| 2024-08-06 | 40.900 | 41.140 | 40.120 | 40.630 | 28.364 | 832,945 |
| 2024-08-05 | 41.120 | 42.500 | 40.020 | 40.020 | 27.938 | 1,457,212 |
| 2024-08-02 | 43.590 | 43.590 | 41.900 | 41.900 | 29.251 | 1,286,039 |
| 2024-08-01 | 44.200 | 44.400 | 43.470 | 43.760 | 30.549 | 1,374,864 |
| 2024-07-31 | 42.330 | 44.300 | 42.040 | 44.180 | 30.842 | 1,803,636 |
| 2024-07-30 | 41.980 | 42.800 | 41.920 | 42.430 | 29.621 | 1,237,664 |
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.