Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.030	37.470	32.610	36.640	25.826	2,601,759
2026-07-20	38.500	39.000	35.360	36.070	25.425	2,230,184
2026-07-17	40.410	40.510	37.220	37.600	26.503	2,014,365
2026-07-16	39.110	42.090	39.110	40.270	28.385	2,283,102
2026-07-15	39.860	40.390	38.860	39.570	27.892	1,401,959
2026-07-14	40.880	40.880	38.450	39.740	28.012	1,498,597
2026-07-13	41.990	41.990	38.800	38.900	27.419	1,806,293
2026-07-10	41.250	43.300	41.130	42.250	29.781	2,184,133
2026-07-09	41.380	41.800	39.600	41.250	29.076	1,669,314
2026-07-08	43.570	43.660	41.160	41.540	29.280	1,737,770
2026-07-07	45.000	46.400	43.320	43.400	30.591	1,962,567
2026-07-06	48.260	49.190	45.100	45.130	31.811	3,003,559
2026-07-03	45.530	50.400	45.200	48.360	34.087	4,172,996
2026-07-02	43.990	49.040	43.600	45.300	31.931	3,806,555
2026-07-01	44.980	45.500	43.360	44.040	31.042	2,533,603
2026-06-30	44.600	45.860	44.040	45.000	31.719	1,869,498
2026-06-29	45.550	46.130	43.610	45.120	31.804	3,369,793
2026-06-26	48.160	49.680	45.610	46.230	32.586	4,844,152
2026-06-25	56.520	57.960	49.300	49.440	34.849	6,736,339
2026-06-24	59.390	60.700	56.330	57.080	40.234	5,305,734
2026-06-23	54.700	61.880	54.080	59.980	42.278	6,157,425
2026-06-22	56.850	58.500	52.770	55.750	39.296	3,315,752
2026-06-18	55.990	57.800	54.980	57.090	40.241	3,065,069
2026-06-17	54.760	57.790	54.410	56.450	39.790	3,479,715
2026-06-16	53.000	55.810	51.300	55.340	39.007	3,219,471
2026-06-15	52.880	55.630	52.400	53.380	37.626	2,252,319
2026-06-12	54.490	56.680	52.050	52.330	36.886	2,305,519
2026-06-11	54.300	54.540	51.940	53.520	37.725	2,287,669
2026-06-10	55.390	57.490	53.720	55.250	38.944	2,788,429
2026-06-09	56.500	58.750	55.120	55.980	39.459	3,169,809
2026-06-08	54.810	57.520	54.500	56.440	39.783	3,600,798
2026-06-05	52.660	56.990	50.510	55.500	39.120	3,059,123
2026-06-04	53.800	54.440	52.630	53.180	37.485	2,043,320
2026-06-03	53.360	57.650	53.360	54.660	38.528	3,260,307
2026-06-02	53.710	54.880	51.820	53.360	37.612	2,531,711
2026-06-01	54.450	55.750	52.520	53.710	37.859	1,921,870
2026-05-29	55.720	58.500	53.330	53.950	38.028	2,579,590
2026-05-28	54.670	56.760	54.350	55.720	39.275	2,424,602
2026-05-27	57.000	57.020	54.710	54.800	38.627	2,922,202
2026-05-26	57.540	59.200	56.200	57.350	40.424	4,517,889
2026-05-25	54.450	59.800	54.080	57.700	40.671	5,870,903
2026-05-22	52.010	54.870	51.010	54.380	38.331	2,050,032
2026-05-21	52.500	54.540	51.580	51.910	36.590	2,355,002
2026-05-20	52.510	52.650	51.520	52.510	37.013	1,485,744
2026-05-19	53.210	53.550	51.760	52.630	37.097	1,678,322
2026-05-18	53.790	53.890	52.500	52.890	37.281	2,138,646
2026-05-15	54.640	54.850	53.200	53.790	37.915	2,177,992
2026-05-14	54.630	55.140	53.910	54.100	38.133	2,020,021
2026-05-13	53.950	55.650	53.950	54.630	38.507	2,679,418
2026-05-12	55.110	56.020	53.730	54.000	38.063	2,769,582
2026-05-11	52.910	56.100	52.300	55.500	39.120	4,389,943
2026-05-08	51.800	53.640	51.660	52.940	37.316	2,437,244
2026-05-07	51.020	52.790	50.380	52.300	36.865	2,421,219
2026-05-06	50.500	51.720	49.880	50.880	35.864	2,263,653
2026-04-30	49.150	50.640	49.030	50.300	35.455	1,844,779
2026-04-29	49.210	49.660	48.600	48.930	34.489	1,956,926
2026-04-28	49.370	50.260	47.000	49.300	34.750	3,290,557
2026-04-27	48.040	50.350	47.180	50.120	35.328	3,015,069
2026-04-24	48.140	48.140	46.600	47.180	33.256	1,785,559
2026-04-23	49.210	49.750	47.500	47.730	33.643	2,192,259

← NewerPage 2 of 5 · 243 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.