Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	42.700	43.490	42.580	43.080	30.366	1,050,775
2025-07-23	42.900	43.190	42.530	42.620	30.042	1,062,880
2025-07-22	43.250	43.650	42.730	43.060	30.352	1,103,340
2025-07-21	42.690	43.430	42.690	43.240	30.479	1,267,279
2025-07-18	42.900	43.180	42.400	42.690	30.091	970,620
2025-07-17	42.480	42.940	42.250	42.810	30.175	1,276,549
2025-07-16	42.400	42.650	42.180	42.420	29.901	1,364,159
2025-07-15	42.360	42.880	41.700	42.340	29.844	1,525,159
2025-07-14	42.090	42.570	41.760	42.310	29.823	1,006,180
2025-07-11	42.080	42.420	41.430	42.080	29.661	1,098,104
2025-07-10	42.300	42.710	41.580	42.080	29.661	1,360,099
2025-07-09	42.430	42.930	42.250	42.360	29.858	1,675,567
2025-07-08	41.780	42.600	41.550	42.210	29.753	1,807,539
2025-07-07	41.000	41.850	40.840	41.780	29.449	1,185,099
2025-07-04	42.290	42.480	41.020	41.230	29.062	1,604,819
2025-07-03	41.350	42.600	41.020	42.490	29.950	1,748,179
2025-07-02	42.200	42.200	41.250	41.600	29.323	1,179,219
2025-07-01	42.180	42.540	41.660	41.990	29.597	1,379,699
2025-06-30	41.660	42.330	41.300	42.160	29.717	1,485,399
2025-06-27	41.770	42.300	41.200	41.630	29.344	1,825,179
2025-06-26	43.510	43.950	41.570	41.770	29.442	2,374,259
2025-06-25	41.400	43.120	40.890	42.660	30.070	3,689,138
2025-06-24	40.180	41.470	40.120	41.410	29.189	2,365,719
2025-06-23	39.000	40.280	38.650	40.150	28.301	1,703,939
2025-06-20	39.160	41.760	39.160	39.550	27.878	1,942,779
2025-06-19	41.100	41.850	39.180	39.400	27.772	2,375,519
2025-06-18	39.610	41.180	39.610	40.830	28.780	2,467,409
2025-06-17	39.750	41.300	39.480	39.880	28.110	1,977,207
2025-06-16	38.850	40.370	38.650	39.820	28.068	1,437,990
2025-06-13	39.510	40.080	38.600	38.630	27.229	1,130,511
2025-06-12	39.480	40.210	39.400	39.770	28.033	1,073,342
2025-06-11	39.160	40.100	39.160	39.390	27.765	854,420
2025-06-10	39.980	40.190	38.890	39.110	27.567	1,276,708
2025-06-09	39.250	40.250	39.000	39.980	28.181	1,300,648
2025-06-06	38.670	39.110	38.400	39.010	27.497	1,018,080
2025-06-05	38.840	38.960	38.130	38.780	27.335	1,046,220
2025-06-04	38.220	38.960	38.030	38.640	27.236	786,240
2025-06-03	38.250	38.460	37.800	38.160	26.898	848,540
2025-05-30	38.860	38.870	37.680	38.030	26.806	915,880
2025-05-29	38.360	39.480	38.360	39.090	27.289	1,058,540
2025-05-28	39.430	39.430	38.310	38.360	26.779	1,105,580
2025-05-27	39.500	39.580	38.890	39.240	27.394	714,280
2025-05-26	38.590	39.650	38.350	39.630	27.666	981,960
2025-05-23	38.930	39.950	38.410	38.650	26.982	1,232,002
2025-05-22	39.640	40.200	38.620	38.940	27.184	1,128,680
2025-05-21	40.110	40.340	39.360	39.680	27.701	923,580
2025-05-20	39.650	40.380	39.220	40.270	28.113	774,902
2025-05-19	39.640	39.830	38.800	39.800	27.785	904,911
2025-05-16	39.060	39.960	38.870	39.250	27.401	996,240
2025-05-15	39.100	39.730	38.660	39.060	27.268	1,071,140
2025-05-14	39.660	39.970	38.880	39.100	27.296	972,442
2025-05-13	40.980	40.980	39.580	39.660	27.687	1,400,419
2025-05-12	39.560	41.000	39.560	40.390	28.197	1,492,679
2025-05-09	39.670	40.080	38.830	39.050	27.261	935,200
2025-05-08	38.800	39.690	38.500	39.670	27.694	1,216,599
2025-05-07	39.470	39.720	38.400	38.860	27.128	1,498,382
2025-05-06	37.810	39.220	37.810	39.060	27.268	1,535,388
2025-04-30	36.970	37.800	36.460	37.660	26.291	1,483,719
2025-04-29	36.240	36.960	35.010	36.700	25.621	2,058,101
2025-04-28	37.390	37.870	37.000	37.800	26.388	1,640,939

← NewerPage 6 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.