Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	36.590	37.860	36.590	37.500	37.229	77,910,874
2024-04-25	36.360	36.670	36.020	36.200	35.939	40,608,574
2024-04-24	35.300	37.350	34.950	36.810	36.544	71,948,859
2024-04-23	35.800	35.990	34.710	34.930	34.678	39,969,900
2024-04-22	34.730	35.950	33.800	35.510	35.254	51,842,186
2024-04-19	37.500	37.670	35.580	35.850	35.591	74,063,240
2024-04-18	37.670	38.680	37.190	37.730	37.458	57,462,182
2024-04-17	37.200	38.300	36.920	38.250	37.974	65,091,657
2024-04-16	37.330	37.810	36.530	36.670	36.405	54,928,401
2024-04-15	37.450	38.500	37.280	37.750	37.478	57,012,387
2024-04-12	38.140	38.860	37.750	37.850	37.577	55,996,074
2024-04-11	37.100	38.490	37.100	37.790	37.517	62,677,000
2024-04-10	38.230	38.300	36.850	37.100	36.832	71,251,739
2024-04-09	39.500	39.650	37.860	38.470	38.192	76,139,534
2024-04-08	39.330	40.440	38.960	39.800	39.513	65,014,508
2024-04-03	40.990	41.200	39.010	39.350	39.066	99,196,966
2024-04-02	43.500	44.000	40.990	41.550	41.250	130,715,385
2024-04-01	42.380	44.670	42.040	44.030	43.712	149,128,097
2024-03-29	44.490	44.790	41.600	42.900	42.590	153,015,447
2024-03-28	41.000	44.350	41.000	44.350	44.030	177,530,162
2024-03-27	40.030	42.000	39.400	40.320	40.029	123,236,968
2024-03-26	39.610	42.260	39.610	40.530	40.237	111,664,559
2024-03-25	40.710	42.180	40.000	40.260	39.969	92,823,641
2024-03-22	40.910	41.530	40.220	40.710	40.416	77,337,475
2024-03-21	41.910	42.110	41.000	41.060	40.764	69,567,106
2024-03-20	41.550	42.440	41.030	41.850	41.548	85,744,562
2024-03-19	41.600	43.350	41.420	41.760	41.459	122,681,048
2024-03-18	40.150	42.400	40.000	42.360	42.054	157,774,396
2024-03-15	39.290	40.150	38.580	39.980	39.691	98,305,235
2024-03-14	39.180	40.170	38.780	39.300	39.016	101,064,978
2024-03-13	41.810	41.990	39.760	39.900	39.612	121,991,369
2024-03-12	41.410	42.120	40.560	41.010	40.714	94,324,796
2024-03-11	40.430	41.930	40.050	41.730	41.429	122,617,440
2024-03-08	40.990	42.500	40.100	42.120	41.816	138,685,449
2024-03-07	41.800	42.500	40.120	40.680	40.386	131,591,134
2024-03-06	41.300	42.710	40.560	41.830	41.528	149,153,422
2024-03-05	42.000	44.380	41.490	42.060	41.756	201,466,389
2024-03-04	43.000	44.010	42.180	43.190	42.878	274,310,109
2024-03-01	39.000	41.130	39.000	41.130	40.833	189,860,688
2024-02-29	35.750	37.640	35.710	37.390	37.120	123,494,491
2024-02-28	37.860	39.480	35.540	35.780	35.522	172,013,206
2024-02-27	34.800	38.200	34.450	37.660	37.388	156,261,454
2024-02-26	34.400	35.950	33.930	35.250	34.996	110,626,344
2024-02-23	35.000	35.200	34.000	34.560	34.311	89,874,773
2024-02-22	33.600	35.560	33.600	34.290	34.042	129,509,128
2024-02-21	32.400	33.750	32.280	32.620	32.385	91,890,641
2024-02-20	32.490	34.680	32.220	33.380	33.139	120,164,790
2024-02-19	31.700	33.420	31.350	33.200	32.960	115,923,426
2024-02-08	29.200	30.430	29.200	30.380	30.161	63,564,328
2024-02-07	28.710	29.850	28.680	28.950	28.741	63,723,536
2024-02-06	27.030	29.350	26.820	29.130	28.920	65,860,306
2024-02-05	28.030	28.750	26.620	27.480	27.282	56,929,417
2024-02-02	28.870	29.630	27.080	28.530	28.324	61,776,853
2024-02-01	27.860	30.280	27.000	29.200	28.989	65,216,110
2024-01-31	29.800	29.900	28.000	28.070	27.867	54,100,259
2024-01-30	30.510	31.260	29.880	30.220	30.002	42,779,931
2024-01-29	32.600	32.700	30.500	30.810	30.588	61,618,794
2024-01-26	32.900	33.570	32.660	32.780	32.543	58,061,387
2024-01-25	31.990	33.770	31.980	33.380	33.139	100,074,033
2024-01-24	31.980	32.140	30.710	31.930	31.700	65,576,445

← NewerPage 11 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.