Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	46.550	48.520	46.290	48.020	33.848	1,967,495
2025-10-23	46.790	46.870	45.540	46.400	32.706	1,073,240
2025-10-22	46.510	47.080	46.220	46.790	32.981	1,084,314
2025-10-21	45.380	46.980	45.010	46.790	32.981	1,935,639
2025-10-20	44.680	45.480	44.030	45.100	31.790	900,760
2025-10-17	45.010	45.390	44.170	44.260	31.198	1,229,773
2025-10-16	45.490	45.850	44.900	44.970	31.698	1,033,131
2025-10-15	44.610	45.590	44.360	45.490	32.065	1,192,746
2025-10-14	44.980	45.980	44.520	44.610	31.444	1,713,739
2025-10-13	43.000	45.360	42.250	44.910	31.656	2,011,830
2025-10-10	46.030	46.750	45.700	45.890	32.346	1,837,676
2025-10-09	46.430	46.840	45.290	46.240	32.593	2,211,405
2025-09-30	47.970	48.140	46.660	46.660	32.889	2,589,299
2025-09-29	48.880	49.470	47.800	48.030	33.855	3,503,041
2025-09-26	47.520	49.800	45.900	49.490	34.884	6,470,260
2025-09-25	48.700	49.160	46.800	47.580	33.538	4,936,909
2025-09-24	49.500	50.140	48.200	49.200	34.680	5,054,881
2025-09-23	50.370	51.660	48.010	49.900	35.173	7,850,767
2025-09-22	46.510	54.870	45.830	51.950	36.618	8,214,240
2025-09-19	47.240	47.240	45.700	46.350	32.671	1,341,150
2025-09-18	48.200	48.430	46.310	46.810	32.995	2,181,835
2025-09-17	47.480	48.790	47.230	48.000	33.834	2,165,420
2025-09-16	46.430	47.770	46.220	47.460	33.453	1,777,446
2025-09-15	47.000	47.150	46.260	46.410	32.713	1,195,459
2025-09-12	46.530	47.420	45.950	46.940	33.087	1,658,229
2025-09-11	45.450	46.770	44.950	46.760	32.960	1,514,015
2025-09-10	45.960	46.020	45.200	45.310	31.938	862,169
2025-09-09	46.400	46.570	45.270	45.720	32.227	1,194,759
2025-09-08	45.750	46.480	45.210	46.400	32.706	1,825,599
2025-09-05	44.500	45.470	43.690	45.120	31.804	1,366,959
2025-09-04	43.870	45.780	43.530	44.110	31.092	2,344,750
2025-09-03	44.860	48.000	43.680	43.870	30.923	1,730,252
2025-09-02	45.970	46.000	43.510	44.860	31.620	1,589,079
2025-09-01	44.660	46.190	44.660	45.510	32.079	1,589,839
2025-08-29	45.690	45.900	44.850	44.940	31.677	1,525,686
2025-08-28	45.290	46.750	43.430	45.590	32.135	2,126,329
2025-08-27	47.860	47.990	45.260	45.490	32.065	2,201,911
2025-08-26	47.320	48.350	46.660	47.600	33.552	1,856,786
2025-08-25	46.900	47.890	46.600	47.060	33.171	1,858,120
2025-08-22	46.660	47.280	46.300	46.660	32.889	1,321,879
2025-08-21	47.700	47.700	46.620	46.900	33.058	1,487,639
2025-08-20	46.610	48.250	46.220	47.620	33.566	2,284,667
2025-08-19	46.330	46.880	45.800	46.840	33.016	2,003,541
2025-08-18	45.740	46.970	45.700	46.500	32.776	1,782,612
2025-08-15	45.150	45.940	45.000	45.680	32.198	1,842,584
2025-08-14	46.800	46.990	44.910	45.080	31.776	2,035,336
2025-08-13	47.220	47.370	46.360	46.800	32.988	1,757,279
2025-08-12	47.740	48.060	46.800	47.010	33.136	1,973,093
2025-08-11	48.000	48.480	47.030	47.850	33.728	2,539,879
2025-08-08	45.980	47.450	45.980	47.190	33.263	2,672,879
2025-08-07	46.770	50.000	46.300	46.520	32.791	3,097,314
2025-08-06	45.730	46.610	45.360	46.050	32.459	1,986,265
2025-08-05	44.990	46.650	44.660	45.730	32.234	2,390,127
2025-08-04	44.000	45.200	43.880	44.960	31.691	1,830,639
2025-08-01	43.430	45.060	43.030	44.430	31.317	2,900,043
2025-07-31	43.420	44.650	43.020	43.420	30.605	3,872,034
2025-07-30	46.800	48.270	43.700	44.260	31.198	5,408,212
2025-07-29	44.880	45.300	44.000	44.280	31.212	1,818,036
2025-07-28	44.260	45.540	43.870	44.680	31.494	2,413,369
2025-07-25	43.150	44.390	42.900	44.240	31.183	1,875,403

← NewerPage 5 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.