Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	66.030	66.170	63.800	65.680	65.644	45,609,106
2025-10-22	66.590	67.300	65.700	66.520	66.483	39,797,050
2025-10-21	65.170	67.400	64.620	67.210	67.173	65,561,010
2025-10-20	65.970	66.310	64.190	64.750	64.714	48,688,424
2025-10-17	67.510	67.810	64.270	64.410	64.374	56,237,353
2025-10-16	67.010	69.250	66.780	67.410	67.373	55,143,663
2025-10-15	66.510	67.900	65.380	67.730	67.693	59,644,287
2025-10-14	70.880	71.180	66.190	66.720	66.683	89,272,178
2025-10-13	66.000	70.880	66.000	70.480	70.441	87,825,154
2025-10-10	74.680	74.930	69.040	69.660	69.621	140,294,842
2025-10-09	76.880	80.800	75.790	75.960	75.918	153,847,911
2025-09-30	73.600	75.150	72.330	74.420	74.379	105,858,310
2025-09-29	72.040	73.110	70.750	72.600	72.560	102,415,466
2025-09-26	76.450	76.940	71.870	71.990	71.950	174,678,619
2025-09-25	70.240	76.050	69.220	76.050	76.008	140,383,775
2025-09-24	66.700	69.140	65.900	69.140	69.102	121,290,898
2025-09-23	66.980	68.450	64.880	67.160	67.123	108,609,406
2025-09-22	64.320	66.990	63.850	66.500	66.463	94,773,576
2025-09-19	65.610	66.060	63.910	64.360	64.324	71,778,566
2025-09-18	65.140	67.320	64.000	65.560	65.524	119,444,080
2025-09-17	65.010	66.200	63.880	65.090	65.054	69,450,377
2025-09-16	63.770	66.460	63.770	65.570	65.534	98,673,503
2025-09-15	64.120	65.130	62.880	63.770	63.735	75,909,896
2025-09-12	63.900	65.200	63.110	64.080	64.045	96,840,829
2025-09-11	60.800	64.280	59.750	63.990	63.955	118,664,507
2025-09-10	58.580	60.800	58.430	59.740	59.707	80,240,561
2025-09-09	59.500	59.560	57.830	58.030	57.998	47,403,954
2025-09-08	60.190	60.700	59.100	59.790	59.757	56,436,846
2025-09-05	59.090	60.460	58.000	60.200	60.167	72,717,480
2025-09-04	62.680	63.200	57.690	58.980	58.947	109,742,084
2025-09-03	63.890	65.500	62.230	62.640	62.605	87,561,845
2025-09-02	68.000	68.650	63.610	63.810	63.775	137,596,858
2025-09-01	70.500	70.980	67.530	68.930	68.892	145,136,164
2025-08-29	67.500	68.600	65.800	67.150	67.113	103,704,429
2025-08-28	65.200	68.010	65.110	67.900	67.862	127,204,096
2025-08-27	68.540	69.510	65.980	66.280	66.243	160,892,971
2025-08-26	68.550	71.380	68.290	68.520	68.482	129,069,516
2025-08-25	69.720	71.500	67.940	69.150	69.112	177,912,320
2025-08-22	65.600	68.970	64.640	68.200	68.162	178,000,007
2025-08-21	67.370	69.430	65.360	65.460	65.424	229,449,302
2025-08-20	59.500	65.950	58.780	65.950	65.914	163,607,375
2025-08-19	60.750	60.770	59.470	59.950	59.917	82,171,385
2025-08-18	58.960	61.600	58.890	61.070	61.036	115,826,544
2025-08-15	58.550	58.980	58.080	58.680	58.648	81,744,579
2025-08-14	58.460	60.390	57.700	58.530	58.498	129,526,844
2025-08-13	56.490	58.390	56.120	58.390	58.358	113,658,865
2025-08-12	54.300	56.490	53.960	56.250	56.219	94,693,656
2025-08-11	53.560	54.450	53.500	54.290	54.260	30,718,254
2025-08-08	54.990	54.990	53.690	53.690	53.660	37,451,468
2025-08-07	55.290	56.280	54.600	54.700	54.670	44,522,543
2025-08-06	54.940	55.800	54.520	55.290	55.259	42,635,033
2025-08-05	54.100	55.600	53.790	55.190	55.159	52,921,834
2025-08-04	53.560	54.280	53.390	54.070	54.040	35,125,362
2025-08-01	55.780	55.950	53.570	54.100	54.070	65,398,082
2025-07-31	54.880	57.120	54.820	55.770	55.739	110,881,100
2025-07-30	54.920	55.850	54.280	54.980	54.950	53,412,407
2025-07-29	54.300	55.350	53.850	55.150	55.120	49,942,587
2025-07-28	55.120	55.270	54.030	54.600	54.570	42,878,789
2025-07-25	54.550	54.980	54.260	54.890	54.860	42,990,558
2025-07-24	53.820	54.500	53.820	54.370	54.340	35,519,587

← NewerPage 5 of 21 · 1,217 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.