Shenzhen Intelligent Precision Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.990 | 29.080 | 27.930 | 28.290 | 28.290 | 770,760 |
| 2026-10-20 | 27.990 | 29.140 | 27.350 | 28.700 | 28.700 | 1,073,340 |
| 2026-10-19 | 27.990 | 28.120 | 26.630 | 27.630 | 27.630 | 1,206,980 |
| 2026-10-16 | 27.990 | 28.760 | 27.740 | 27.870 | 27.870 | 912,120 |
| 2026-10-15 | 26.920 | 28.210 | 26.920 | 27.610 | 27.610 | 1,261,900 |
| 2026-10-14 | 30.260 | 30.260 | 28.300 | 28.300 | 28.300 | 943,940 |
| 2026-10-13 | 29.270 | 30.060 | 28.030 | 29.710 | 29.710 | 1,081,497 |
| 2026-10-12 | 29.830 | 30.260 | 29.030 | 29.510 | 29.510 | 771,210 |
| 2026-10-09 | 30.600 | 30.750 | 28.510 | 30.040 | 30.040 | 1,546,710 |
| 2026-10-08 | 31.330 | 32.130 | 30.500 | 30.600 | 30.600 | 1,053,920 |
| 2026-09-30 | 32.220 | 32.770 | 30.690 | 31.360 | 31.360 | 1,220,119 |
| 2026-09-29 | 31.100 | 31.690 | 30.380 | 31.430 | 31.430 | 1,193,350 |
| 2026-09-28 | 32.320 | 32.320 | 30.400 | 30.880 | 30.880 | 1,045,980 |
| 2026-09-24 | 31.900 | 32.470 | 31.500 | 31.670 | 31.670 | 873,780 |
| 2026-09-23 | 32.010 | 32.200 | 31.750 | 32.060 | 32.060 | 818,780 |
| 2026-09-22 | 31.820 | 32.140 | 31.360 | 31.830 | 31.830 | 906,050 |
| 2026-09-21 | 30.990 | 31.500 | 30.500 | 31.500 | 31.500 | 1,017,440 |
Page 1 of 1 · 17 trading days
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.