Shenzhen Intelligent Precision Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	30.780	30.860	30.180	30.780	30.780	886,100
2026-09-17	29.440	30.250	29.150	30.170	30.170	863,060
2026-09-16	29.380	29.890	28.840	29.730	29.730	753,520
2026-09-15	29.670	29.950	29.090	29.220	29.220	701,860
2026-09-14	29.220	30.300	28.600	29.900	29.900	866,520
2026-09-11	29.580	29.940	28.560	29.310	29.310	858,384
2026-09-10	30.330	30.460	29.740	29.900	29.900	917,270
2026-09-09	30.940	31.010	30.190	30.430	30.430	852,351
2026-09-08	30.860	31.190	30.570	30.740	30.740	876,120
2026-09-07	31.190	31.500	30.810	30.980	30.980	1,072,220
2026-09-04	31.370	32.390	30.680	30.940	30.940	1,184,329
2026-09-03	32.320	32.580	31.200	31.370	31.370	1,022,207
2026-09-02	32.000	32.360	31.660	31.980	31.980	859,920
2026-09-01	32.500	32.650	31.750	32.150	32.150	1,021,336
2026-08-31	31.240	32.500	30.890	32.270	32.270	1,157,540
2026-08-28	30.990	31.530	30.990	31.240	31.240	1,105,356
2026-08-27	31.860	31.890	30.710	31.120	31.120	1,844,260
2026-08-26	32.800	33.090	31.620	32.210	32.210	1,475,440
2026-08-25	30.820	33.250	30.500	32.850	32.850	1,939,790
2026-08-24	31.250	31.360	30.300	30.870	30.870	1,209,272
2026-08-21	31.290	31.350	30.210	31.160	31.160	888,960
2026-08-20	31.430	31.440	30.670	31.020	31.020	1,154,040
2026-08-19	31.850	31.850	30.220	30.370	30.370	1,249,272
2026-08-18	31.950	32.060	31.560	31.830	31.830	846,860
2026-08-17	31.310	32.000	30.910	31.970	31.970	899,440
2026-08-14	31.170	31.220	30.660	31.180	31.180	939,880
2026-08-13	31.490	31.930	30.850	30.980	30.980	991,346
2026-08-12	30.400	31.650	30.400	31.450	31.450	994,378
2026-08-11	30.410	31.000	29.870	30.710	30.710	1,007,841
2026-08-10	29.300	30.630	29.300	30.600	30.600	1,141,480
2026-08-07	30.200	30.200	29.110	30.010	30.010	1,137,900
2026-08-06	29.470	30.270	29.250	29.870	29.870	1,099,440
2026-08-05	29.390	30.210	29.050	29.810	29.810	1,479,247
2026-08-04	28.600	29.550	28.410	29.350	29.350	1,424,451
2026-08-03	28.000	28.500	27.550	28.470	28.470	1,321,571
2026-07-31	27.260	28.130	27.250	27.830	27.830	1,604,950
2026-07-30	27.440	28.660	26.400	26.660	26.660	1,992,390
2026-07-29	27.720	27.770	26.350	27.730	27.730	2,271,652
2026-07-28	27.390	28.990	27.390	27.480	27.480	2,283,560
2026-07-27	36.110	39.850	36.110	39.820	28.068	2,497,178
2026-07-24	36.010	36.720	35.500	36.300	25.587	1,160,949
2026-07-23	35.590	36.800	35.500	36.480	25.714	1,236,213
2026-07-22	36.400	37.000	35.500	35.700	25.164	1,554,160

Page 1 of 1 · 60 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.