Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	50.990	52.940	50.990	52.330	52.180	112,004,521
2025-01-20	50.660	51.200	49.880	50.420	50.275	62,293,138
2025-01-17	49.540	51.250	49.010	50.000	49.856	74,032,142
2025-01-16	50.420	50.660	49.100	49.850	49.662	96,451,209
2025-01-15	50.510	52.230	50.200	50.970	50.778	106,117,426
2025-01-14	46.930	50.450	46.000	50.450	50.260	109,778,731
2025-01-13	46.000	47.270	46.000	46.630	46.454	46,414,966
2025-01-10	48.650	48.840	46.860	46.860	46.683	81,742,412
2025-01-09	47.800	49.950	47.550	49.040	48.855	87,423,688
2025-01-08	47.490	48.350	46.130	48.030	47.849	84,933,058
2025-01-07	46.110	48.740	45.890	48.580	48.397	104,753,719
2025-01-06	45.620	47.190	45.360	45.910	45.737	66,374,642
2025-01-03	48.550	48.800	45.800	45.880	45.707	80,718,428
2025-01-02	51.930	52.100	47.920	48.690	48.506	113,079,818
2024-12-31	53.460	54.150	51.600	51.880	51.684	94,597,994
2024-12-30	54.000	54.550	52.990	53.070	52.870	83,412,219
2024-12-27	54.800	55.550	52.720	53.430	53.228	123,018,447
2024-12-26	53.100	56.370	52.310	55.050	54.842	139,901,754
2024-12-25	53.400	55.330	52.720	53.860	53.657	139,170,745
2024-12-24	50.910	54.230	50.500	53.880	53.677	177,858,879
2024-12-23	52.550	53.000	50.260	50.850	50.658	133,224,273
2024-12-20	51.070	53.000	50.970	51.560	51.365	201,431,099
2024-12-19	45.990	51.190	45.810	51.190	50.997	218,115,914
2024-12-18	45.660	47.170	45.200	46.540	46.364	49,613,201
2024-12-17	45.610	46.920	45.500	45.780	45.607	52,822,551
2024-12-16	45.790	46.300	45.410	45.600	45.428	32,633,441
2024-12-13	46.710	47.030	45.750	45.760	45.587	47,623,829
2024-12-12	46.970	47.480	46.390	47.180	47.002	44,935,363
2024-12-11	47.000	47.440	46.730	47.100	46.922	37,136,926
2024-12-10	48.600	48.610	47.000	47.090	46.912	62,508,491
2024-12-09	47.530	48.050	46.460	46.900	46.723	50,656,758
2024-12-06	46.890	48.320	46.750	47.840	47.659	82,336,228
2024-12-05	46.100	46.690	45.980	46.260	46.085	36,526,333
2024-12-04	46.490	47.030	45.900	46.120	45.946	48,969,487
2024-12-03	48.030	48.150	45.900	46.500	46.324	82,905,701
2024-12-02	47.590	48.370	47.510	48.030	47.849	64,581,008
2024-11-29	47.000	48.600	46.310	47.800	47.620	83,671,627
2024-11-28	46.580	48.990	46.320	47.210	47.032	96,524,212
2024-11-27	45.030	46.630	44.560	46.620	46.444	70,653,681
2024-11-26	46.000	46.580	45.260	45.290	45.119	54,495,303
2024-11-25	47.380	47.870	44.900	46.450	46.275	104,241,510
2024-11-22	48.980	50.970	47.480	47.710	47.530	103,827,326
2024-11-21	48.780	50.050	48.500	49.260	49.074	86,556,128
2024-11-20	48.390	49.810	48.150	48.890	48.705	91,094,585
2024-11-19	46.960	49.840	46.120	48.900	48.715	112,256,263
2024-11-18	49.350	49.750	46.240	46.920	46.743	102,923,588
2024-11-15	52.290	53.400	49.190	49.210	49.024	134,724,319
2024-11-14	55.700	56.160	52.300	52.400	52.202	173,711,037
2024-11-13	54.820	59.500	54.780	57.010	56.795	191,179,269
2024-11-12	53.950	56.700	53.120	55.880	55.669	194,710,522
2024-11-11	53.900	56.880	52.800	54.720	54.513	257,008,474
2024-11-08	47.580	51.710	47.550	51.710	51.515	174,776,487
2024-11-07	45.780	47.180	45.250	47.010	46.833	101,474,403
2024-11-06	47.600	47.700	46.000	46.400	46.225	124,628,724
2024-11-05	45.700	48.380	45.400	47.450	47.271	151,720,069
2024-11-04	43.250	46.610	43.250	46.100	45.926	110,766,219
2024-11-01	45.860	48.420	43.510	43.700	43.535	146,878,324
2024-10-31	45.800	47.500	45.030	46.780	46.603	165,024,691
2024-10-30	44.000	45.500	43.770	44.830	44.661	101,318,374
2024-10-29	43.680	46.440	42.890	44.510	44.342	143,836,871

← NewerPage 8 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.