Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.000	58.000	55.500	57.600	57.600	37,965,178
2026-10-19	57.490	57.490	56.200	57.020	57.020	33,955,268
2026-10-16	58.360	58.360	56.010	56.530	56.530	37,977,175
2026-10-15	57.020	58.360	56.400	57.060	57.060	46,360,593
2026-10-14	60.020	61.860	58.070	59.250	59.250	61,983,520
2026-10-13	60.550	62.560	60.000	61.650	61.650	32,390,867
2026-10-12	64.010	64.170	62.020	62.050	62.050	33,067,359
2026-10-09	64.030	64.890	61.920	64.690	64.690	46,826,402
2026-10-08	66.000	66.770	64.000	64.560	64.560	33,157,681
2026-09-30	67.530	67.890	65.900	65.930	65.930	33,177,233
2026-09-29	66.920	68.100	66.660	67.180	67.180	28,167,215
2026-09-28	69.490	69.500	66.800	67.050	67.050	43,618,194
2026-09-24	70.850	71.380	69.900	69.900	69.900	29,380,727
2026-09-23	71.860	72.190	70.900	71.270	71.270	38,142,759
2026-09-22	73.000	73.460	71.820	72.150	72.150	56,682,629
2026-09-21	72.010	72.490	71.250	71.850	71.850	46,514,141
2026-09-18	71.000	72.190	69.930	71.880	71.880	68,203,860
2026-09-17	70.460	71.250	69.520	69.810	69.810	50,430,743
2026-09-16	68.760	72.000	68.650	71.150	71.150	70,013,714
2026-09-15	68.420	69.500	68.210	68.760	68.760	40,717,178
2026-09-14	68.950	69.860	67.600	68.820	68.820	54,485,187
2026-09-11	69.010	70.730	68.090	70.540	70.540	70,978,283
2026-09-10	70.510	72.080	70.270	70.430	70.430	53,026,417
2026-09-09	72.480	72.800	70.880	71.380	71.380	70,663,350
2026-09-08	74.880	74.890	72.160	72.320	72.320	105,931,980
2026-09-07	75.500	75.800	72.300	74.740	74.740	147,996,453
2026-09-04	87.250	87.470	77.720	77.720	77.720	170,889,255
2026-09-03	87.870	89.180	84.920	86.350	86.350	111,370,509
2026-09-02	85.640	87.500	84.800	85.690	85.690	82,385,749
2026-09-01	85.900	87.140	85.180	85.600	85.600	109,737,368
2026-08-31	76.380	85.180	76.370	85.180	85.180	116,668,510
2026-08-28	78.000	79.680	77.230	77.440	77.440	51,185,716
2026-08-27	75.300	78.300	74.790	78.270	78.270	65,686,547
2026-08-26	74.250	75.120	73.400	73.790	73.790	33,837,182
2026-08-25	71.430	74.990	71.420	74.110	74.110	40,085,390
2026-08-24	76.740	76.760	71.420	73.220	73.220	60,590,088
2026-08-21	75.490	76.690	74.250	76.350	76.350	52,176,188
2026-08-20	73.510	75.630	72.500	75.080	75.080	66,885,656
2026-08-19	78.500	78.500	72.870	72.870	72.870	99,013,798
2026-08-18	80.010	81.870	77.800	80.970	80.970	89,513,758
2026-08-17	78.820	80.680	77.610	80.680	80.680	85,043,340
2026-08-14	79.600	81.160	77.290	78.800	78.800	93,790,763
2026-08-13	77.010	82.520	77.010	79.460	79.460	150,565,805
2026-08-12	75.790	75.980	74.060	75.020	75.020	53,889,763
2026-08-11	76.700	77.200	75.010	75.110	75.110	53,891,220
2026-08-10	78.020	78.130	75.380	76.700	76.700	60,208,503
2026-08-07	76.410	79.300	75.050	77.990	77.990	93,384,793
2026-08-06	75.680	77.990	75.110	76.790	76.790	88,176,514
2026-08-05	73.300	79.370	73.300	77.200	77.200	112,124,064
2026-08-04	73.030	74.740	71.540	74.140	74.140	88,145,003
2026-08-03	71.820	75.800	71.090	71.660	71.660	75,456,676
2026-07-31	73.980	74.980	71.260	71.810	71.810	90,168,340
2026-07-30	73.310	74.900	68.180	69.080	69.080	91,621,151
2026-07-29	79.900	80.230	72.330	74.940	74.940	105,334,926
2026-07-28	82.500	83.600	79.000	79.850	79.850	94,680,443
2026-07-27	86.000	87.430	81.370	85.000	85.000	84,018,977
2026-07-24	87.000	89.330	84.710	85.310	85.310	96,043,622
2026-07-23	93.000	96.370	87.360	87.960	87.960	159,333,627
2026-07-22	87.700	96.000	87.150	90.470	90.470	190,727,050
2026-07-21	81.300	89.080	76.000	88.660	88.660	185,913,895

Page 1 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.