Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	48.480	49.670	46.510	49.270	34.729	3,703,981
2026-04-21	47.600	51.960	47.600	49.120	34.623	4,422,464
2026-04-20	47.390	47.770	37.450	47.470	33.460	2,020,618
2026-04-17	46.600	47.200	46.490	46.810	32.995	721,560
2026-04-16	46.190	47.000	45.510	46.660	32.889	836,785
2026-04-15	46.360	46.590	45.800	45.910	32.361	807,801
2026-04-14	46.450	46.800	45.600	46.080	32.480	824,180
2026-04-13	46.020	46.500	45.410	46.170	32.544	1,098,720
2026-04-10	46.600	47.010	45.530	46.030	32.445	949,620
2026-04-09	46.920	46.980	45.600	45.810	32.290	1,078,280
2026-04-08	45.450	47.500	44.990	47.020	33.143	1,672,019
2026-04-07	43.720	44.710	42.670	44.130	31.106	1,239,550
2026-04-03	45.000	45.000	43.030	43.510	30.669	719,740
2026-04-02	45.720	45.730	44.000	44.540	31.395	1,206,991
2026-04-01	45.660	45.990	45.000	45.600	32.142	968,380
2026-03-31	46.250	46.260	44.410	44.410	31.303	902,860
2026-03-30	44.900	45.850	44.400	45.510	32.079	878,360
2026-03-27	43.770	45.600	43.470	45.300	31.931	863,100
2026-03-26	45.200	45.760	44.040	44.320	31.240	857,640
2026-03-25	44.310	45.920	44.310	45.160	31.832	1,133,720
2026-03-24	43.300	44.430	42.320	44.300	31.226	1,542,099
2026-03-23	44.840	44.870	41.300	41.960	29.576	1,790,921
2026-03-20	47.600	48.330	45.330	45.770	32.262	1,405,129
2026-03-19	48.380	49.000	46.920	47.210	33.277	859,224
2026-03-18	47.590	49.050	47.510	48.780	34.384	1,130,666
2026-03-17	49.100	49.800	47.200	47.350	33.376	1,212,707
2026-03-16	48.840	49.390	48.050	49.020	34.553	1,104,460
2026-03-13	49.040	49.890	48.510	48.650	34.292	897,961
2026-03-12	50.650	51.200	48.810	49.040	34.567	1,507,000
2026-03-11	51.580	52.380	50.580	50.700	35.737	1,679,162
2026-03-10	50.070	51.580	50.000	51.580	36.357	1,301,218
2026-03-09	49.100	49.980	47.800	49.580	34.947	1,559,258
2026-03-06	48.980	50.260	48.580	49.920	35.187	959,700
2026-03-05	49.350	50.000	48.710	48.970	34.517	987,280
2026-03-04	49.180	49.510	48.000	48.180	33.961	1,450,432
2026-03-03	50.490	51.620	48.400	49.010	34.546	1,846,879
2026-03-02	51.150	52.370	49.600	50.030	35.265	1,449,139
2026-02-27	52.350	52.600	51.740	52.360	36.907	828,856
2026-02-26	51.510	52.420	51.110	52.420	36.949	886,060
2026-02-25	52.270	52.730	51.120	51.290	36.153	1,236,745
2026-02-24	52.000	52.800	51.800	52.360	36.907	1,216,424
2026-02-13	51.460	52.420	51.060	51.670	36.421	832,470
2026-02-12	51.730	52.040	50.770	51.460	36.273	726,600
2026-02-11	52.020	52.340	51.550	51.600	36.371	772,388
2026-02-10	52.610	53.070	51.910	52.020	36.667	1,006,320
2026-02-09	53.040	53.840	51.720	52.620	37.090	1,413,719
2026-02-06	50.450	53.080	49.880	52.350	36.900	1,567,438
2026-02-05	51.180	51.840	50.600	50.700	35.737	1,026,163
2026-02-04	51.260	52.200	50.300	51.500	36.301	1,623,299
2026-02-03	50.870	51.110	50.170	50.780	35.793	1,500,734
2026-02-02	49.290	51.800	49.230	50.000	35.243	2,525,039
2026-01-30	48.760	49.500	48.070	49.210	34.687	1,322,299
2026-01-29	49.480	50.000	48.300	48.470	34.165	1,382,645
2026-01-28	50.410	50.470	49.380	49.480	34.877	1,268,111
2026-01-27	51.110	51.400	49.320	50.170	35.363	1,753,712
2026-01-26	50.670	52.560	49.860	51.330	36.181	3,081,197
2026-01-23	50.530	50.530	49.850	50.410	35.532	1,064,280
2026-01-22	49.590	50.770	49.310	49.880	35.159	1,411,073
2026-01-21	47.990	49.790	47.610	49.580	34.947	1,669,093
2026-01-20	51.010	51.100	48.340	48.750	34.362	2,602,585

← NewerPage 3 of 14 · 787 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.