Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	37.240	37.460	36.810	36.840	36.701	48,502,358
2024-07-24	37.450	38.250	37.430	37.800	37.657	45,512,164
2024-07-23	38.350	38.960	37.700	37.780	37.637	64,194,703
2024-07-22	38.380	39.860	37.910	39.060	38.913	91,271,994
2024-07-19	37.380	38.760	37.220	38.230	38.086	67,725,543
2024-07-18	37.400	37.690	36.620	37.570	37.428	66,560,476
2024-07-17	38.790	39.250	38.200	38.200	38.056	67,262,960
2024-07-16	37.600	39.390	37.390	39.100	38.952	97,161,836
2024-07-15	37.800	38.160	37.600	37.900	37.757	38,861,630
2024-07-12	38.400	38.440	37.660	37.680	37.538	74,202,198
2024-07-11	39.950	39.990	38.260	38.950	38.803	121,091,940
2024-07-10	38.790	39.700	38.500	39.200	39.052	81,207,085
2024-07-09	37.100	39.330	36.300	39.100	38.952	119,342,785
2024-07-08	37.000	37.690	36.600	36.940	36.801	52,131,179
2024-07-05	37.980	38.360	37.020	37.330	37.189	83,284,012
2024-07-04	37.350	37.400	36.160	36.290	36.153	39,280,958
2024-07-03	37.150	37.630	36.930	37.070	36.930	45,633,401
2024-07-02	37.070	37.390	36.650	36.990	36.850	35,963,619
2024-07-01	36.440	37.480	36.210	37.280	37.139	54,447,381
2024-06-28	35.610	36.990	35.610	36.370	36.233	45,992,624
2024-06-27	36.280	36.630	35.930	35.930	35.794	39,182,364
2024-06-26	35.210	37.130	34.860	36.700	36.561	62,149,667
2024-06-25	35.700	35.950	34.550	34.860	34.728	52,361,978
2024-06-24	37.510	37.800	35.900	35.960	35.824	57,350,543
2024-06-21	37.000	37.880	36.700	37.700	37.558	47,728,441
2024-06-20	38.520	38.700	37.410	37.610	37.339	80,497,140
2024-06-19	38.360	39.500	38.360	38.800	38.520	136,400,059
2024-06-18	36.320	37.770	36.110	37.280	37.011	73,226,170
2024-06-17	36.510	36.690	36.120	36.330	36.068	49,733,604
2024-06-14	35.710	36.960	35.420	36.720	36.455	64,931,172
2024-06-13	35.980	36.660	35.600	36.020	35.760	48,994,688
2024-06-12	35.520	36.260	35.400	35.840	35.581	40,898,387
2024-06-11	35.090	35.680	34.720	35.510	35.254	33,214,069
2024-06-07	36.410	36.500	34.870	35.280	35.025	75,402,352
2024-06-06	36.300	37.580	36.230	36.710	36.445	82,068,884
2024-06-05	36.800	37.000	35.700	35.860	35.601	45,514,545
2024-06-04	36.910	36.980	36.350	36.850	36.584	33,000,828
2024-06-03	36.410	37.000	36.210	36.890	36.624	44,554,046
2024-05-31	36.190	36.980	35.950	36.410	36.147	42,284,742
2024-05-30	36.390	36.540	35.770	36.280	36.018	36,647,908
2024-05-29	36.930	37.090	36.280	36.630	36.366	37,623,391
2024-05-28	38.300	38.300	36.380	36.550	36.286	74,883,007
2024-05-27	38.000	38.980	37.600	38.380	38.103	55,236,465
2024-05-24	39.060	40.310	37.850	37.920	37.646	69,172,185
2024-05-23	40.310	40.380	38.940	39.020	38.738	53,673,966
2024-05-22	39.610	40.300	39.400	39.980	39.691	44,314,109
2024-05-21	40.100	40.560	39.680	39.890	39.602	43,302,089
2024-05-20	38.890	40.450	38.800	40.300	40.009	76,437,553
2024-05-17	39.460	39.460	38.660	39.120	38.838	62,548,811
2024-05-16	40.500	40.900	39.760	39.950	39.662	83,975,552
2024-05-15	39.550	40.380	39.300	39.380	39.096	62,118,838
2024-05-14	38.630	40.000	38.130	40.000	39.711	79,853,432
2024-05-13	38.090	38.770	37.900	38.270	37.994	43,319,784
2024-05-10	39.300	39.350	38.210	38.480	38.202	51,284,458
2024-05-09	39.000	39.600	38.890	39.370	39.086	51,967,412
2024-05-08	39.800	39.850	38.880	39.040	38.758	54,938,566
2024-05-07	41.200	41.460	39.840	40.180	39.890	82,292,330
2024-05-06	41.890	41.900	40.600	41.000	40.704	85,391,365
2024-04-30	40.320	42.180	40.040	40.910	40.615	147,733,456
2024-04-29	37.910	38.780	37.550	38.490	38.212	70,732,656

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 CNY
2025-05-23	0.1150 CNY
2025-01-17	0.0450 CNY
2024-06-21	0.1300 CNY
2023-06-28	0.1491 CNY
2022-05-20	0.1400 CNY
2021-05-26	0.1100 CNY
2020-05-20	0.0700 CNY
2019-04-30	0.0555 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.