Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	48.660	48.680	47.530	47.750	47.613	27,571,500
2025-04-23	48.400	49.130	48.010	48.580	48.440	43,597,083
2025-04-22	48.690	48.690	47.800	47.970	47.832	28,745,348
2025-04-21	47.350	48.690	46.970	48.690	48.550	37,440,338
2025-04-18	47.120	47.600	46.900	47.290	47.154	20,536,441
2025-04-17	46.810	48.000	46.800	47.120	46.985	27,655,329
2025-04-16	47.610	48.050	46.590	47.190	47.054	39,132,796
2025-04-15	48.100	48.790	47.520	48.350	48.211	33,453,076
2025-04-14	48.930	49.300	48.080	48.220	48.081	48,762,800
2025-04-11	46.600	48.200	46.350	47.780	47.643	51,209,530
2025-04-10	47.200	48.440	47.100	47.250	47.114	71,703,171
2025-04-09	43.350	46.060	41.570	45.700	45.569	83,564,012
2025-04-08	46.010	46.780	43.260	44.630	44.502	91,509,715
2025-04-07	47.620	49.060	46.980	46.980	46.845	46,878,514
2025-04-03	52.300	53.190	51.880	52.200	52.050	29,664,752
2025-04-02	53.090	53.670	52.900	53.080	52.927	22,864,485
2025-04-01	53.600	53.880	53.060	53.070	52.917	29,222,347
2025-03-31	52.980	53.800	52.220	53.480	53.326	45,463,310
2025-03-28	53.610	54.100	53.450	53.540	53.386	33,200,234
2025-03-27	53.300	54.160	53.170	53.570	53.416	46,605,626
2025-03-26	54.430	54.940	53.580	53.830	53.675	65,550,275
2025-03-25	57.480	57.710	55.260	55.430	55.271	44,248,027
2025-03-24	56.650	57.850	55.770	57.620	57.454	43,753,618
2025-03-21	57.880	58.180	56.500	56.630	56.467	44,366,825
2025-03-20	59.000	59.500	58.210	58.300	58.132	34,360,987
2025-03-19	59.860	60.200	58.840	59.060	58.890	34,602,679
2025-03-18	59.590	60.860	59.500	59.850	59.678	51,459,810
2025-03-17	59.300	60.160	58.670	59.370	59.199	43,126,157
2025-03-14	57.670	59.500	57.530	59.270	59.100	57,624,263
2025-03-13	59.000	59.200	57.500	57.790	57.624	51,601,028
2025-03-12	59.330	60.880	58.910	59.490	59.319	70,048,835
2025-03-11	58.180	59.090	57.900	58.820	58.651	47,775,118
2025-03-10	59.540	60.190	58.790	59.300	59.130	44,564,759
2025-03-07	61.160	61.250	59.300	59.880	59.708	69,431,039
2025-03-06	60.620	62.000	60.450	61.390	61.214	87,581,212
2025-03-05	58.960	60.100	58.230	60.000	59.828	75,935,596
2025-03-04	57.030	58.870	57.010	58.810	58.641	65,431,076
2025-03-03	59.330	59.800	57.130	58.240	58.073	81,263,107
2025-02-28	61.680	62.650	59.000	59.210	59.040	96,260,922
2025-02-27	65.080	65.100	61.610	62.800	62.619	108,463,798
2025-02-26	65.010	65.990	63.260	65.080	64.893	109,409,305
2025-02-25	64.990	66.210	63.880	64.970	64.783	117,503,386
2025-02-24	67.880	68.880	66.000	67.130	66.937	136,019,166
2025-02-21	65.610	69.000	64.330	67.750	67.555	195,233,531
2025-02-20	64.000	64.280	62.220	63.360	63.178	104,917,183
2025-02-19	63.450	64.570	62.800	64.570	64.384	124,234,416
2025-02-18	66.000	66.470	62.920	63.140	62.958	166,155,794
2025-02-17	66.650	69.600	64.700	67.870	67.675	211,747,516
2025-02-14	60.360	63.670	60.300	63.270	63.088	165,201,281
2025-02-13	62.370	62.380	59.950	60.670	60.496	156,175,113
2025-02-12	62.490	65.750	61.620	62.940	62.759	178,897,909
2025-02-11	60.200	64.330	60.200	62.900	62.719	191,793,852
2025-02-10	61.000	64.460	60.100	60.820	60.645	231,883,018
2025-02-07	56.500	61.910	55.700	60.280	60.107	234,809,121
2025-02-06	55.380	57.080	54.200	56.280	56.118	137,447,551
2025-02-05	54.500	56.980	53.840	55.710	55.550	168,488,064
2025-01-27	55.000	55.560	51.730	51.940	51.791	117,680,069
2025-01-24	51.540	53.190	51.500	52.960	52.808	71,492,524
2025-01-23	53.560	53.910	51.420	51.740	51.591	98,967,094
2025-01-22	52.280	54.000	51.710	52.960	52.808	104,298,501

← NewerPage 7 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.