Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	43.260	43.900	42.970	43.580	43.415	59,876,854
2024-10-25	43.210	43.590	42.710	43.200	43.037	56,309,009
2024-10-24	43.210	43.570	42.510	43.020	42.858	68,521,410
2024-10-23	43.290	45.120	42.930	43.850	43.684	106,128,006
2024-10-22	43.140	43.950	42.800	43.290	43.127	77,828,499
2024-10-21	43.820	45.150	43.410	43.620	43.455	137,090,761
2024-10-18	41.630	44.770	41.310	43.400	43.236	142,182,790
2024-10-17	41.450	43.230	41.180	41.630	41.473	108,294,798
2024-10-16	40.700	41.660	40.580	40.910	40.756	73,735,716
2024-10-15	42.290	44.150	41.710	41.790	41.632	154,015,232
2024-10-14	39.620	40.590	38.800	40.450	40.297	71,473,994
2024-10-11	40.550	41.270	39.000	39.500	39.351	75,418,092
2024-10-10	43.500	43.990	40.560	41.270	41.114	113,929,849
2024-10-09	44.000	47.000	42.000	43.200	43.037	169,647,636
2024-10-08	45.650	45.650	42.200	45.650	45.478	184,282,620
2024-09-30	39.500	41.500	38.880	41.500	41.343	172,092,185
2024-09-27	34.940	37.730	34.680	37.730	37.588	127,949,753
2024-09-26	33.310	34.300	33.200	34.300	34.171	52,746,446
2024-09-25	33.790	34.370	33.270	33.300	33.174	67,770,253
2024-09-24	32.380	33.520	32.030	33.500	33.374	59,743,154
2024-09-23	32.020	32.790	32.020	32.210	32.088	33,179,683
2024-09-20	31.660	32.570	31.590	32.370	32.248	45,979,095
2024-09-19	31.380	31.980	30.930	31.640	31.521	27,018,586
2024-09-18	31.160	31.330	30.700	31.180	31.062	14,505,009
2024-09-13	31.490	31.800	31.140	31.160	31.042	15,647,633
2024-09-12	31.960	32.200	31.500	31.500	31.381	18,967,888
2024-09-11	31.540	31.860	31.510	31.700	31.580	16,087,382
2024-09-10	31.220	32.180	30.690	31.770	31.650	29,750,740
2024-09-09	30.780	31.180	30.680	31.020	30.903	15,071,535
2024-09-06	31.700	31.900	31.080	31.120	31.003	21,851,752
2024-09-05	31.410	31.910	31.410	31.690	31.570	17,538,852
2024-09-04	31.310	31.640	31.250	31.420	31.301	17,579,001
2024-09-03	31.390	31.930	31.310	31.780	31.660	18,053,079
2024-09-02	32.240	32.380	31.360	31.400	31.281	26,351,913
2024-08-30	31.370	32.660	31.310	32.380	32.258	44,691,422
2024-08-29	30.870	31.630	30.600	31.390	31.272	27,251,623
2024-08-28	31.020	31.300	30.880	31.150	31.032	16,050,585
2024-08-27	31.310	31.490	30.870	31.020	30.903	22,464,822
2024-08-26	31.980	32.040	31.160	31.600	31.481	23,553,086
2024-08-23	31.330	31.780	31.310	31.680	31.560	22,820,397
2024-08-22	32.500	32.750	31.140	31.460	31.341	36,293,109
2024-08-21	32.500	32.950	32.420	32.440	32.318	19,431,378
2024-08-20	33.330	33.380	32.510	32.650	32.527	21,008,570
2024-08-19	32.920	33.510	32.810	33.290	33.164	19,111,482
2024-08-16	33.300	33.430	33.030	33.090	32.965	22,111,822
2024-08-15	32.600	33.480	32.450	33.210	33.085	27,779,291
2024-08-14	33.150	33.200	32.810	32.810	32.686	21,820,361
2024-08-13	32.750	32.950	32.520	32.940	32.816	21,040,849
2024-08-12	32.940	33.260	32.450	32.680	32.557	22,775,698
2024-08-09	33.550	33.750	33.100	33.100	32.975	24,741,622
2024-08-08	33.330	33.560	32.410	33.220	33.095	43,810,565
2024-08-07	34.800	35.030	33.550	33.650	33.523	42,725,121
2024-08-06	34.990	35.180	34.300	34.830	34.699	31,191,508
2024-08-05	35.500	35.890	34.410	34.410	34.280	52,861,209
2024-08-02	36.490	36.830	35.850	36.000	35.864	48,359,835
2024-08-01	37.440	37.580	36.910	37.050	36.910	38,412,436
2024-07-31	35.950	37.300	35.880	37.260	37.119	53,688,939
2024-07-30	36.600	36.680	35.800	36.170	36.033	40,819,766
2024-07-29	37.200	37.420	36.890	36.960	36.820	23,502,865
2024-07-26	36.920	37.310	36.660	37.100	36.960	29,775,234

← NewerPage 9 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.