Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	67.490	67.530	65.360	65.800	65.764	68,029,027
2026-01-16	68.700	69.450	67.030	68.090	68.052	50,262,029
2026-01-15	69.810	69.820	67.550	68.130	68.092	53,617,203
2026-01-14	68.230	71.600	68.150	69.550	69.512	93,489,011
2026-01-13	71.120	71.400	67.100	67.660	67.623	76,313,403
2026-01-12	69.360	71.380	69.200	70.770	70.731	82,948,473
2026-01-09	66.630	69.430	66.200	68.900	68.862	71,967,949
2026-01-08	67.450	69.300	66.790	67.120	67.083	65,762,845
2026-01-07	68.150	68.480	66.750	67.420	67.383	46,970,812
2026-01-06	67.980	69.190	67.300	68.090	68.052	59,676,404
2026-01-05	67.090	68.180	66.900	67.880	67.842	41,857,189
2025-12-31	67.800	67.890	66.490	66.600	66.563	30,676,572
2025-12-30	67.000	68.150	66.340	67.560	67.523	33,438,904
2025-12-29	66.830	68.780	66.600	67.620	67.583	52,329,158
2025-12-26	66.360	68.390	66.330	67.000	66.963	56,767,217
2025-12-25	66.480	67.350	65.780	66.330	66.293	44,566,571
2025-12-24	65.130	67.050	64.610	66.500	66.463	59,088,888
2025-12-23	64.400	65.700	64.300	65.000	64.964	48,354,042
2025-12-22	62.190	65.220	62.190	64.390	64.354	84,125,807
2025-12-19	61.670	62.950	61.500	61.620	61.586	31,174,445
2025-12-18	62.030	62.660	61.240	61.260	61.226	30,057,403
2025-12-17	60.560	63.120	60.400	62.850	62.815	44,429,025
2025-12-16	62.110	62.750	60.060	60.550	60.517	36,910,710
2025-12-15	61.800	63.620	61.650	62.420	62.385	47,986,710
2025-12-12	60.950	63.430	60.950	62.550	62.515	51,307,715
2025-12-11	62.860	62.860	61.150	61.150	61.116	39,221,195
2025-12-10	63.020	63.350	61.710	63.000	62.965	57,352,567
2025-12-09	66.000	67.000	64.180	64.380	64.344	102,846,021
2025-12-08	61.480	64.300	61.380	62.690	62.655	54,264,558
2025-12-05	61.550	61.620	60.300	61.320	61.286	23,850,248
2025-12-04	60.580	61.860	60.010	61.340	61.306	26,797,419
2025-12-03	61.000	61.470	60.170	60.360	60.327	21,754,154
2025-12-02	62.200	62.300	60.900	61.160	61.126	31,141,759
2025-12-01	61.590	62.600	61.000	62.460	62.425	39,630,562
2025-11-28	61.850	62.010	60.800	61.590	61.556	35,661,890
2025-11-27	63.000	63.580	61.950	62.050	62.016	63,662,368
2025-11-26	60.300	64.330	60.010	63.560	63.525	99,539,862
2025-11-25	60.000	61.130	60.000	60.110	60.077	40,975,902
2025-11-24	58.110	59.870	56.930	59.100	59.067	37,174,847
2025-11-21	59.390	59.980	57.630	57.630	57.598	40,442,580
2025-11-20	61.550	61.900	60.400	60.790	60.756	26,135,000
2025-11-19	61.140	61.310	60.210	60.690	60.656	26,962,862
2025-11-18	59.710	60.990	59.210	60.700	60.666	39,431,269
2025-11-17	59.090	60.080	59.000	59.680	59.647	23,154,303
2025-11-14	60.010	60.210	59.250	59.250	59.217	28,942,896
2025-11-13	60.120	60.990	59.700	60.850	60.816	32,099,339
2025-11-12	60.050	60.800	59.240	60.130	60.097	32,853,984
2025-11-11	62.230	62.490	60.060	60.150	60.117	38,413,653
2025-11-10	62.500	62.750	61.070	61.880	61.846	35,710,513
2025-11-07	63.000	63.180	62.230	62.400	62.365	31,439,144
2025-11-06	62.450	64.270	62.320	63.780	63.745	43,469,900
2025-11-05	61.320	63.020	60.850	62.510	62.475	40,497,605
2025-11-04	63.700	64.000	61.850	62.300	62.266	43,338,593
2025-11-03	64.950	64.950	62.530	63.780	63.745	60,220,240
2025-10-31	67.000	67.420	65.150	65.230	65.194	94,356,495
2025-10-30	70.750	71.000	68.430	69.370	69.332	73,642,447
2025-10-29	68.980	70.880	68.460	70.750	70.711	85,361,047
2025-10-28	68.250	69.970	67.900	68.170	68.132	64,947,703
2025-10-27	68.900	68.940	67.280	68.410	68.372	69,484,392
2025-10-24	66.100	67.920	65.960	67.800	67.763	59,913,576

← NewerPage 4 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.