Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	82.020	85.140	78.520	81.290	81.290	171,314,722
2026-07-17	85.010	85.880	76.500	77.400	77.400	152,228,625
2026-07-16	81.300	88.580	81.300	85.000	85.000	148,017,316
2026-07-15	85.060	88.860	84.000	84.700	84.700	147,817,769
2026-07-14	88.000	88.380	77.210	84.950	84.950	177,127,846
2026-07-13	91.000	92.210	83.800	85.490	85.490	168,585,956
2026-07-10	92.000	94.380	89.000	89.520	89.520	284,173,551
2026-07-09	83.000	85.990	82.030	85.990	85.990	218,180,123
2026-07-08	78.170	78.170	78.170	78.170	78.170	40,847,014
2026-07-07	69.010	73.230	68.700	71.060	71.060	103,129,233
2026-07-06	66.400	70.760	64.000	69.710	69.710	116,024,855
2026-07-03	63.790	69.210	63.790	66.350	66.350	98,841,716
2026-07-02	65.000	66.980	63.500	63.790	63.790	72,507,334
2026-07-01	70.230	71.870	66.680	67.260	67.260	96,601,184
2026-06-30	65.210	70.680	64.830	70.000	70.000	111,815,931
2026-06-29	63.890	68.000	63.470	65.820	65.820	81,136,258
2026-06-26	67.000	67.200	63.660	63.890	63.890	80,753,451
2026-06-25	64.990	69.080	63.750	68.570	68.570	110,485,246
2026-06-24	63.740	65.170	62.720	64.800	64.800	54,970,118
2026-06-23	66.490	67.390	63.610	64.000	64.000	59,733,172
2026-06-22	66.010	66.660	63.410	66.200	66.200	68,914,437
2026-06-18	64.020	66.850	64.010	65.660	65.660	69,547,739
2026-06-17	61.610	65.130	61.500	64.500	64.500	68,218,682
2026-06-16	63.000	63.030	61.550	62.300	62.300	52,074,553
2026-06-15	58.500	63.590	58.490	63.090	63.090	95,952,495
2026-06-12	58.800	59.230	57.730	57.860	57.860	43,795,235
2026-06-11	58.980	59.430	57.150	57.840	57.840	44,104,103
2026-06-10	58.880	62.130	58.660	59.390	59.390	65,768,586
2026-06-09	58.790	59.500	57.910	59.460	59.460	44,807,300
2026-06-08	60.000	60.700	57.400	57.890	57.890	72,896,121
2026-06-05	62.750	65.100	61.030	62.140	62.140	71,699,306
2026-06-04	63.010	64.100	62.080	63.360	63.360	52,189,890
2026-06-03	63.800	67.370	63.520	64.220	64.220	92,461,264
2026-06-02	64.960	65.970	63.500	65.000	65.000	76,698,941
2026-06-01	66.710	67.480	63.860	64.140	64.140	101,762,567
2026-05-29	71.000	72.030	64.000	64.630	64.630	121,243,528
2026-05-28	64.300	66.660	63.070	66.410	66.410	61,880,907
2026-05-27	66.940	67.860	64.300	64.520	64.520	71,199,678
2026-05-26	68.510	68.510	65.830	67.300	67.300	62,563,932
2026-05-25	69.280	70.600	68.020	69.200	69.200	61,035,939
2026-05-22	67.200	68.580	65.950	68.250	68.250	56,820,922
2026-05-21	72.280	72.300	66.000	66.310	66.310	88,570,471
2026-05-20	71.710	74.250	70.880	71.230	71.230	61,018,805
2026-05-19	70.000	72.490	67.300	72.230	72.190	79,142,224
2026-05-18	69.900	72.770	69.400	70.610	70.571	65,286,899
2026-05-15	71.600	72.720	69.840	70.210	70.171	78,827,761
2026-05-14	78.000	78.150	70.200	71.600	71.560	144,468,697
2026-05-13	72.660	77.580	72.110	77.380	77.337	99,741,679
2026-05-12	76.500	76.550	72.540	73.130	73.090	76,575,806
2026-05-11	77.100	78.240	75.600	76.000	75.958	93,727,040
2026-05-08	72.130	79.490	71.100	76.480	76.438	125,184,330
2026-05-07	73.220	73.450	71.780	73.240	73.199	64,043,156
2026-05-06	71.000	74.780	71.000	73.220	73.180	100,776,559
2026-04-30	69.500	70.500	66.150	69.750	69.711	119,991,057
2026-04-29	70.480	73.000	69.690	72.280	72.240	50,964,877
2026-04-28	73.000	73.060	70.370	70.830	70.791	59,967,731
2026-04-27	75.000	75.990	72.950	73.160	73.120	67,154,361
2026-04-24	73.780	75.620	72.000	74.850	74.809	93,362,100
2026-04-23	74.320	75.150	72.480	73.830	73.789	69,404,790
2026-04-22	71.650	75.440	70.980	74.200	74.159	101,649,417

← NewerPage 2 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.