Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.980	32.140	30.710	31.930	31.700	65,576,445
2024-01-23	30.040	32.300	29.890	31.980	31.749	85,383,188
2024-01-22	32.500	32.750	30.000	30.260	30.042	68,897,055
2024-01-19	31.750	32.850	31.600	31.800	31.570	84,410,409
2024-01-18	30.450	31.680	29.740	31.680	31.451	95,477,497
2024-01-17	30.100	31.640	30.090	30.500	30.280	85,280,376
2024-01-16	29.960	30.090	29.380	29.990	29.774	30,787,183
2024-01-15	29.980	30.490	29.700	30.150	29.932	29,371,256
2024-01-12	30.590	31.680	30.170	30.180	29.962	41,762,370
2024-01-11	29.970	31.210	29.880	30.750	30.528	65,568,923
2024-01-10	29.610	29.930	28.800	29.660	29.446	35,672,162
2024-01-09	29.970	30.150	29.350	29.640	29.426	34,576,208
2024-01-08	30.290	30.500	29.570	29.620	29.406	30,350,508
2024-01-05	31.050	31.250	29.880	30.160	29.942	44,762,908
2024-01-04	31.800	31.800	30.890	31.170	30.945	31,263,667
2024-01-03	32.390	32.470	31.400	31.810	31.580	42,761,325
2024-01-02	33.250	33.250	32.530	32.580	32.345	29,133,021
2023-12-29	32.900	33.450	32.710	33.200	32.960	44,337,790
2023-12-28	31.800	33.080	31.660	32.920	32.682	50,035,957
2023-12-27	31.900	32.270	31.780	31.950	31.719	37,538,889
2023-12-26	32.800	32.800	31.430	31.670	31.441	40,198,666
2023-12-25	32.700	33.110	32.210	32.810	32.573	30,631,712
2023-12-22	33.570	34.080	32.400	32.600	32.365	52,692,793
2023-12-21	32.550	33.990	32.550	33.710	33.467	53,298,321
2023-12-20	34.710	34.800	32.780	32.820	32.583	64,395,767
2023-12-19	34.380	34.770	33.900	34.700	34.450	37,871,133
2023-12-18	34.720	35.200	34.280	34.440	34.191	37,913,249
2023-12-15	35.800	35.900	34.600	34.820	34.569	61,845,213
2023-12-14	36.050	36.650	35.650	35.790	35.532	67,280,503
2023-12-13	36.500	36.680	35.620	35.650	35.393	56,580,598
2023-12-12	36.130	37.130	35.900	36.480	36.217	95,075,079
2023-12-11	35.900	36.360	35.520	36.300	36.038	77,194,590
2023-12-08	34.210	36.850	34.210	36.080	35.820	143,504,052
2023-12-07	33.840	34.620	33.780	34.170	33.923	57,278,879
2023-12-06	33.860	34.490	33.380	33.740	33.496	68,412,989
2023-12-05	36.000	36.000	34.250	34.250	34.003	80,242,070
2023-12-04	36.290	37.130	36.020	36.270	36.008	86,069,874
2023-12-01	35.230	36.750	34.810	36.520	36.256	96,847,754
2023-11-30	35.090	35.840	34.700	35.230	34.976	56,912,814
2023-11-29	35.400	36.200	34.600	35.580	35.323	70,148,139
2023-11-28	35.310	35.930	35.040	35.370	35.115	55,783,983
2023-11-27	35.980	36.180	34.890	35.090	34.837	87,900,617
2023-11-24	37.590	37.590	36.100	36.520	36.256	93,496,052
2023-11-23	35.770	37.980	35.360	37.850	37.577	141,343,778
2023-11-22	36.280	37.540	35.790	36.420	36.157	126,114,687
2023-11-21	37.690	37.780	36.400	36.430	36.167	120,623,461
2023-11-20	35.250	38.840	34.810	37.820	37.547	186,230,792
2023-11-17	34.220	36.380	34.220	35.700	35.442	140,859,549
2023-11-16	34.200	35.300	34.080	34.310	34.062	85,444,586
2023-11-15	35.350	35.450	34.410	34.550	34.301	85,746,168
2023-11-14	34.750	35.050	34.250	34.860	34.608	104,899,787
2023-11-13	34.440	35.780	34.400	34.760	34.509	147,294,971
2023-11-10	34.100	35.150	33.450	34.140	33.894	192,951,539
2023-11-09	31.730	35.000	31.500	35.000	34.747	212,078,270
2023-11-08	31.500	32.290	31.060	31.820	31.590	109,067,064
2023-11-07	30.880	31.920	30.650	31.560	31.332	105,656,929
2023-11-06	30.300	31.080	30.000	30.890	30.667	86,251,925
2023-11-03	29.110	30.380	29.110	30.170	29.952	93,272,017
2023-11-02	30.100	30.100	29.030	29.070	28.860	54,678,491
2023-11-01	30.180	30.850	29.660	29.710	29.496	94,897,348

← NewerPage 12 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.