Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.010	51.100	48.340	48.750	34.362	2,602,585
2026-01-19	49.300	51.300	49.000	51.000	35.948	2,889,294
2026-01-16	48.720	49.720	48.200	49.470	34.870	2,225,022
2026-01-15	47.900	48.620	47.050	48.400	34.116	1,537,654
2026-01-14	47.440	48.680	46.700	47.970	33.813	2,282,349
2026-01-13	47.040	47.870	46.210	47.120	33.213	1,703,791
2026-01-12	46.830	47.040	46.090	47.000	33.129	1,434,431
2026-01-09	46.360	46.830	46.000	46.740	32.946	1,319,345
2026-01-08	46.210	47.180	46.130	46.440	32.734	1,309,730
2026-01-07	46.000	46.390	45.120	46.180	32.551	1,555,159
2026-01-06	45.970	46.790	45.170	45.730	32.234	1,592,667
2026-01-05	43.740	46.490	43.350	45.730	32.234	2,053,007
2025-12-31	43.510	43.990	43.200	43.740	30.831	875,900
2025-12-30	43.150	44.000	43.060	43.520	30.676	858,480
2025-12-29	43.310	43.600	42.820	43.350	30.556	864,845
2025-12-26	43.750	44.500	42.860	43.110	30.387	968,660
2025-12-25	43.430	44.090	43.170	43.900	30.944	738,514
2025-12-24	43.340	43.800	42.490	43.240	30.479	849,433
2025-12-23	43.020	43.170	42.340	42.850	30.204	910,485
2025-12-22	42.910	43.270	42.630	42.830	30.190	846,924
2025-12-19	42.480	42.840	42.200	42.580	30.013	686,893
2025-12-18	40.930	42.730	40.620	42.030	29.626	1,300,212
2025-12-17	40.420	41.230	39.940	41.080	28.956	1,026,372
2025-12-16	41.380	41.380	40.040	40.390	28.470	1,013,695
2025-12-15	41.600	41.740	40.550	41.170	29.019	1,135,262
2025-12-12	42.260	42.880	41.600	41.600	29.323	902,958
2025-12-11	43.500	43.800	42.220	42.250	29.781	1,241,918
2025-12-10	44.760	44.990	43.250	43.400	30.591	1,388,547
2025-12-09	45.660	45.800	44.630	44.770	31.557	908,544
2025-12-08	45.230	45.830	45.080	45.470	32.050	995,255
2025-12-05	44.420	45.150	43.640	45.000	31.719	907,811
2025-12-04	45.000	45.500	44.090	44.310	31.233	879,438
2025-12-03	45.660	46.130	44.800	45.230	31.881	907,653
2025-12-02	45.830	46.120	45.100	45.660	32.184	1,052,387
2025-12-01	45.280	46.970	45.030	46.120	32.509	1,583,143
2025-11-28	44.350	45.320	44.000	45.280	31.917	932,078
2025-11-27	44.420	44.950	44.000	44.520	31.381	1,011,080
2025-11-26	44.920	45.680	44.050	44.200	31.155	1,027,987
2025-11-25	44.070	45.830	44.050	44.900	31.649	1,241,907
2025-11-24	43.660	44.210	42.730	43.880	30.930	1,354,915
2025-11-21	45.230	45.880	42.540	42.920	30.253	1,765,119
2025-11-20	46.260	46.950	44.500	45.400	32.001	1,803,633
2025-11-19	48.480	48.480	46.050	46.100	32.494	1,654,659
2025-11-18	48.440	48.540	47.620	48.040	33.862	1,242,323
2025-11-17	47.670	48.970	47.200	48.250	34.010	1,745,284
2025-11-14	46.100	48.090	45.950	47.470	33.460	1,637,690
2025-11-13	46.160	46.570	45.820	46.380	32.692	982,940
2025-11-12	46.680	47.120	45.900	46.300	32.635	1,238,579
2025-11-11	46.840	47.140	46.350	46.920	33.072	917,840
2025-11-10	47.300	47.480	46.760	46.820	33.002	912,786
2025-11-07	47.370	47.630	46.860	47.070	33.178	907,292
2025-11-06	47.360	47.660	46.810	47.650	33.587	1,189,939
2025-11-05	46.950	47.790	46.700	47.340	33.369	1,173,899
2025-11-04	47.200	47.400	46.680	47.250	33.305	1,129,800
2025-11-03	45.930	47.420	45.700	47.200	33.270	1,712,059
2025-10-31	45.620	46.440	45.620	45.940	32.382	1,456,839
2025-10-30	46.800	46.870	45.100	45.310	31.938	1,605,346
2025-10-29	47.480	47.480	46.520	46.870	33.037	1,228,204
2025-10-28	47.410	47.780	47.060	47.470	33.460	1,339,956
2025-10-27	48.210	48.380	47.100	47.410	33.418	1,717,887

← NewerPage 4 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.