Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	54.110	54.580	53.720	53.850	53.820	38,072,987
2025-07-22	54.480	54.900	53.830	54.100	54.070	40,687,529
2025-07-21	55.140	55.140	54.060	54.740	54.710	46,435,355
2025-07-18	55.340	56.240	54.900	55.280	55.249	53,939,195
2025-07-17	54.420	55.780	54.420	55.320	55.289	66,033,081
2025-07-16	55.310	55.670	54.360	54.520	54.490	81,436,363
2025-07-15	51.500	56.640	51.110	55.790	55.759	146,396,799
2025-07-14	52.500	52.860	51.860	52.100	52.071	40,168,121
2025-07-11	51.420	52.680	51.030	52.230	52.201	55,322,789
2025-07-10	51.410	52.220	51.200	51.430	51.402	40,533,070
2025-07-09	51.800	51.950	51.110	51.280	51.252	35,696,293
2025-07-08	49.730	51.970	49.730	51.880	51.851	75,833,515
2025-07-07	50.030	50.160	49.530	49.710	49.683	18,209,539
2025-07-04	50.600	51.030	50.200	50.310	50.282	30,857,955
2025-07-03	49.320	51.000	49.320	50.940	50.912	47,560,940
2025-07-02	50.200	50.200	49.180	49.390	49.363	26,280,117
2025-07-01	50.810	50.810	50.080	50.440	50.412	26,187,515
2025-06-30	50.700	50.930	50.400	50.880	50.852	29,865,867
2025-06-27	51.150	51.300	50.300	50.670	50.642	37,216,102
2025-06-26	50.670	51.480	50.270	50.380	50.352	48,893,649
2025-06-25	49.510	50.660	49.340	50.560	50.532	44,223,423
2025-06-24	48.710	49.460	48.580	49.460	49.433	36,075,398
2025-06-23	47.300	48.200	47.210	48.140	48.113	18,308,550
2025-06-20	48.300	48.480	47.710	47.760	47.734	18,325,427
2025-06-19	48.900	49.260	48.110	48.260	48.233	24,545,315
2025-06-18	48.770	49.250	48.510	49.000	48.973	20,328,363
2025-06-17	49.420	49.430	48.600	48.750	48.723	21,501,687
2025-06-16	48.550	49.800	48.500	49.420	49.393	22,205,568
2025-06-13	49.460	49.730	48.590	48.810	48.783	32,413,452
2025-06-12	49.990	50.330	49.650	49.730	49.703	25,988,521
2025-06-11	50.300	50.790	50.140	50.160	50.132	32,740,151
2025-06-10	53.000	53.050	50.000	50.550	50.522	62,594,851
2025-06-09	51.910	52.440	51.400	52.430	52.401	42,752,480
2025-06-06	51.520	52.100	51.140	51.920	51.891	43,278,591
2025-06-05	50.280	51.430	50.200	51.390	51.362	50,009,638
2025-06-04	49.160	50.400	49.150	49.920	49.892	30,835,776
2025-06-03	48.520	49.120	48.420	49.010	48.983	16,625,766
2025-05-30	49.510	49.700	48.820	48.950	48.923	25,072,318
2025-05-29	48.590	50.010	48.560	49.960	49.932	36,360,244
2025-05-28	48.710	48.970	48.310	48.430	48.403	17,739,627
2025-05-27	49.810	49.880	48.550	48.690	48.663	28,372,742
2025-05-26	49.530	51.190	49.520	50.040	50.012	39,188,205
2025-05-23	49.630	49.770	48.660	48.670	48.643	21,693,712
2025-05-22	50.000	50.280	49.360	49.500	49.358	19,071,923
2025-05-21	50.450	50.460	49.780	50.160	50.016	17,939,054
2025-05-20	50.310	50.660	50.000	50.450	50.305	17,980,727
2025-05-19	49.980	50.480	49.140	50.310	50.165	24,578,612
2025-05-16	49.700	50.610	49.630	50.080	49.936	23,286,547
2025-05-15	51.860	51.900	50.030	50.050	49.906	37,750,418
2025-05-14	51.570	52.190	51.360	51.850	51.701	34,184,011
2025-05-13	52.700	52.700	51.250	51.350	51.202	30,109,086
2025-05-12	51.850	52.000	51.420	51.970	51.821	31,890,418
2025-05-09	51.930	51.930	50.870	51.290	51.143	29,474,582
2025-05-08	51.550	52.500	51.550	52.230	52.080	39,756,613
2025-05-07	53.030	53.300	51.120	51.530	51.382	55,380,330
2025-05-06	51.790	52.390	51.040	52.280	52.130	62,497,864
2025-04-30	49.500	51.490	49.030	50.850	50.704	74,092,085
2025-04-29	48.030	48.980	47.630	48.650	48.510	38,272,606
2025-04-28	48.160	49.150	48.040	48.050	47.912	25,292,059
2025-04-25	48.110	48.580	47.850	48.160	48.022	29,165,425

← NewerPage 6 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.