Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	71.650	75.440	70.980	74.200	74.159	101,649,417
2026-04-21	71.010	72.230	68.300	71.370	71.331	107,085,311
2026-04-20	69.450	75.050	69.450	73.120	73.080	148,677,609
2026-04-17	68.980	69.680	67.850	68.230	68.192	61,797,175
2026-04-16	68.420	69.190	67.220	68.280	68.242	60,857,716
2026-04-15	67.970	70.160	66.950	68.880	68.842	88,658,327
2026-04-14	69.000	69.310	66.850	67.990	67.952	79,882,464
2026-04-13	66.000	70.190	65.810	68.340	68.302	105,560,311
2026-04-10	65.770	69.200	65.280	67.500	67.463	117,289,253
2026-04-09	61.500	65.660	61.300	65.070	65.034	106,255,949
2026-04-08	60.660	63.100	59.860	62.680	62.645	70,790,050
2026-04-07	57.370	59.990	57.330	59.470	59.437	59,586,525
2026-04-03	57.120	58.000	56.730	56.940	56.909	24,878,064
2026-04-02	58.010	58.370	56.260	56.650	56.619	30,100,497
2026-04-01	57.430	58.860	57.120	58.480	58.448	46,409,594
2026-03-31	56.500	57.750	56.010	56.080	56.049	23,462,835
2026-03-30	56.050	57.240	55.360	56.700	56.669	29,259,027
2026-03-27	57.010	58.040	56.330	57.390	57.358	25,895,055
2026-03-26	59.450	60.090	57.600	57.960	57.928	29,475,349
2026-03-25	58.060	60.220	58.000	59.540	59.507	40,454,700
2026-03-24	56.780	58.490	55.660	58.060	58.028	35,876,115
2026-03-23	58.260	58.440	55.660	55.730	55.699	45,695,980
2026-03-20	61.610	61.710	59.500	59.500	59.467	40,211,746
2026-03-19	61.000	62.460	60.690	61.400	61.366	38,730,460
2026-03-18	59.210	62.580	59.000	62.360	62.326	50,898,126
2026-03-17	60.880	61.190	59.000	59.040	59.007	31,791,425
2026-03-16	60.700	60.860	59.900	60.600	60.566	29,524,086
2026-03-13	61.350	63.510	60.920	61.790	61.756	52,660,042
2026-03-12	61.770	64.840	61.600	63.300	63.265	66,747,097
2026-03-11	62.000	63.000	61.810	62.350	62.316	42,514,235
2026-03-10	62.650	63.260	61.340	61.990	61.956	56,340,324
2026-03-09	59.790	61.800	58.360	61.770	61.736	58,059,028
2026-03-06	59.000	59.500	58.580	59.430	59.397	24,880,651
2026-03-05	59.370	60.000	58.500	59.330	59.297	34,443,051
2026-03-04	57.900	59.530	57.770	58.330	58.298	30,224,649
2026-03-03	61.600	62.130	58.700	58.730	58.698	50,915,194
2026-03-02	62.620	63.160	61.160	61.260	61.226	55,695,577
2026-02-27	62.150	65.030	61.630	63.880	63.845	54,425,213
2026-02-26	62.610	63.770	62.000	63.070	63.035	42,077,863
2026-02-25	63.220	63.260	62.000	62.570	62.535	41,063,561
2026-02-24	65.900	66.360	63.270	63.390	63.355	58,688,675
2026-02-13	63.510	65.990	63.510	65.330	65.294	59,495,239
2026-02-12	62.900	65.480	62.500	64.770	64.734	73,768,937
2026-02-11	62.200	63.000	61.710	62.080	62.046	36,562,256
2026-02-10	60.900	62.490	60.650	62.000	61.966	49,882,111
2026-02-09	60.770	60.970	60.050	60.490	60.457	35,979,420
2026-02-06	59.060	60.230	58.500	59.390	59.357	31,071,349
2026-02-05	59.200	60.170	59.150	59.670	59.637	24,852,388
2026-02-04	60.500	60.500	59.100	59.900	59.867	37,932,776
2026-02-03	61.500	61.620	60.100	61.120	61.086	35,583,388
2026-02-02	62.950	63.640	60.820	60.890	60.856	39,163,602
2026-01-30	62.700	63.850	61.620	62.900	62.865	33,075,355
2026-01-29	64.200	64.440	62.700	63.000	62.965	41,295,896
2026-01-28	64.270	65.500	63.360	64.870	64.834	53,479,993
2026-01-27	65.010	65.020	62.010	63.850	63.815	65,527,139
2026-01-26	65.090	68.060	65.090	65.840	65.804	71,971,012
2026-01-23	65.200	65.430	64.360	64.880	64.844	40,004,745
2026-01-22	66.750	67.460	64.710	65.090	65.054	46,634,350
2026-01-21	64.060	66.840	64.000	65.820	65.784	49,501,094
2026-01-20	65.770	65.980	64.060	64.520	64.484	42,783,228

← NewerPage 3 of 5 · 243 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.