Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	40.600	42.680	40.410	41.880	41.468	121,298,434
2023-04-28	38.520	42.380	38.520	41.100	40.696	192,149,835
2023-04-27	43.500	44.880	40.330	42.380	41.963	170,080,675
2023-04-26	46.200	47.950	42.390	43.940	43.508	179,889,602
2023-04-25	46.000	48.770	44.620	47.100	46.637	190,029,480
2023-04-24	43.000	47.500	42.500	47.000	46.538	204,368,335
2023-04-21	41.900	44.800	39.680	43.960	43.528	201,331,100
2023-04-20	42.100	43.500	41.800	42.980	42.557	170,922,524
2023-04-19	41.300	44.970	41.000	41.300	40.894	233,147,489
2023-04-18	39.700	42.660	38.600	41.780	41.369	188,591,156
2023-04-17	38.510	40.190	37.580	39.960	39.567	143,495,955
2023-04-14	39.390	39.790	37.390	38.900	38.517	184,425,971
2023-04-13	43.000	43.010	39.480	39.540	39.151	281,934,329
2023-04-12	42.000	45.650	41.530	43.870	43.438	300,846,811
2023-04-11	38.050	41.750	37.660	41.500	41.092	257,221,641
2023-04-10	38.830	40.450	37.080	38.050	37.676	172,354,932
2023-04-07	38.700	38.870	37.350	38.180	37.804	133,738,022
2023-04-06	35.440	39.420	35.300	38.780	38.398	197,973,259
2023-04-04	37.290	37.960	35.960	36.510	36.151	160,469,750
2023-04-03	35.080	38.110	34.880	37.650	37.280	183,729,933
2023-03-31	34.210	35.460	33.770	35.100	34.755	113,502,422
2023-03-30	36.050	36.290	34.270	34.520	34.180	150,746,251
2023-03-29	36.000	37.680	35.470	36.710	36.349	177,497,538
2023-03-28	37.790	37.820	35.460	35.800	35.448	201,510,581
2023-03-27	38.480	39.620	37.260	38.830	38.448	240,651,083
2023-03-24	38.680	41.100	38.110	40.200	39.805	254,162,137
2023-03-23	34.300	38.050	34.130	38.050	37.676	244,674,169
2023-03-22	32.300	35.400	32.300	34.590	34.250	251,689,957
2023-03-21	32.300	33.440	31.700	32.900	32.576	141,978,799
2023-03-20	32.300	34.070	32.230	32.310	31.992	200,382,253
2023-03-17	31.990	32.670	31.780	32.210	31.893	157,588,516
2023-03-16	31.500	32.370	31.380	31.560	31.250	111,840,417
2023-03-15	32.850	32.950	31.650	31.690	31.378	108,602,556
2023-03-14	33.300	33.860	32.080	32.170	31.854	191,505,267
2023-03-13	31.700	34.130	31.240	34.030	33.695	255,230,729
2023-03-10	33.480	33.580	31.650	31.740	31.428	222,201,536
2023-03-09	34.770	34.770	33.780	34.140	33.804	154,046,949
2023-03-08	34.790	35.270	33.350	35.270	34.923	225,311,447
2023-03-07	34.550	35.380	34.380	35.020	34.675	190,850,909
2023-03-06	34.960	36.480	34.960	34.990	34.646	338,793,293
2023-03-03	38.840	38.840	38.840	38.840	38.458	29,121,800
2023-03-02	42.460	43.980	41.610	43.150	42.725	166,786,692
2023-03-01	38.500	42.900	38.410	42.880	42.458	222,596,289
2023-02-28	38.210	39.210	37.240	39.000	38.616	152,769,412
2023-02-27	38.000	39.250	37.110	37.240	36.874	128,346,776
2023-02-24	37.980	39.330	37.600	38.250	37.874	175,643,675
2023-02-23	37.100	39.140	36.700	37.290	36.923	150,774,436
2023-02-22	36.300	37.990	35.370	37.990	37.616	149,030,090
2023-02-21	37.080	39.180	36.370	37.050	36.686	185,604,339
2023-02-20	36.530	38.600	35.770	38.330	37.953	208,473,010
2023-02-17	38.280	38.500	35.960	36.510	36.151	200,267,831
2023-02-16	39.100	40.440	36.910	38.000	37.626	287,177,526
2023-02-15	34.500	37.310	34.120	37.310	36.943	163,241,309
2023-02-14	32.660	34.460	31.960	33.920	33.586	195,818,126
2023-02-13	30.000	32.660	30.000	32.660	32.339	185,237,252
2023-02-10	30.780	31.410	29.200	29.690	29.398	200,017,019
2023-02-09	27.180	29.670	26.460	29.670	29.378	133,799,567
2023-02-08	27.900	28.480	26.970	26.970	26.705	119,792,691
2023-02-07	25.190	27.560	24.800	26.790	26.526	123,435,052
2023-02-06	24.880	25.980	24.560	25.250	25.002	85,532,695

← NewerPage 15 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.