Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.560	10.740	10.400	10.480	10.480	7,506,600
2024-07-24	10.900	11.080	10.640	10.740	10.740	11,081,632
2024-07-23	10.600	11.470	10.550	11.090	11.090	19,658,732
2024-07-22	10.930	11.050	10.680	10.760	10.760	12,682,501
2024-07-19	10.320	10.720	10.210	10.670	10.670	11,039,099
2024-07-18	10.130	10.720	9.930	10.390	10.390	9,002,450
2024-07-17	10.200	10.370	10.120	10.210	10.210	3,945,400
2024-07-16	10.070	10.310	9.920	10.300	10.300	5,024,950
2024-07-15	10.450	10.490	10.010	10.110	10.110	8,459,941
2024-07-12	10.810	10.810	10.530	10.560	10.560	7,417,500
2024-07-11	10.670	10.910	10.600	10.810	10.810	9,654,246
2024-07-10	10.600	10.760	10.380	10.580	10.580	11,404,555
2024-07-09	10.700	11.150	10.390	11.060	11.060	13,885,393
2024-07-08	10.810	10.970	10.500	10.720	10.720	11,135,777
2024-07-05	10.800	10.800	10.800	10.800	10.800	0
2024-07-04	10.800	11.100	10.760	10.800	10.800	13,011,800
2024-07-03	11.150	11.170	10.710	10.890	10.890	20,527,476
2024-07-02	10.160	11.150	10.160	11.150	11.150	18,854,385
2024-07-01	10.110	10.160	9.920	10.140	10.140	2,035,982
2024-06-28	10.120	10.300	10.010	10.100	10.100	3,889,500
2024-06-27	10.310	10.480	10.170	10.210	10.210	3,048,450
2024-06-26	9.660	10.350	9.660	10.320	10.320	4,753,755
2024-06-25	9.890	9.990	9.660	9.760	9.760	2,837,900
2024-06-24	10.170	10.170	9.870	9.900	9.900	3,314,100
2024-06-21	10.280	10.350	10.110	10.180	10.180	2,846,400
2024-06-20	10.460	10.520	10.230	10.280	10.280	2,825,715
2024-06-19	10.440	10.850	10.440	10.540	10.540	5,117,315
2024-06-18	10.220	10.450	10.170	10.440	10.440	2,992,997
2024-06-17	10.320	10.320	10.210	10.240	10.240	1,677,816
2024-06-14	10.140	10.350	10.110	10.290	10.290	2,175,487
2024-06-13	10.290	10.300	10.110	10.210	10.210	2,291,800
2024-06-12	10.060	10.420	10.060	10.250	10.250	3,527,700
2024-06-11	10.000	10.140	9.870	10.120	10.120	2,764,317
2024-06-07	10.060	10.200	9.970	10.070	10.070	2,833,600
2024-06-06	10.580	10.580	9.880	10.010	10.010	6,393,701
2024-06-05	10.500	10.680	10.500	10.500	10.500	3,573,899
2024-06-04	10.430	10.520	10.250	10.500	10.500	3,191,901
2024-06-03	10.970	10.980	10.360	10.520	10.520	8,078,108
2024-05-31	10.970	11.050	10.970	10.990	10.990	2,191,401
2024-05-30	11.010	11.080	10.900	11.000	11.000	1,977,701
2024-05-29	11.010	11.100	10.970	11.020	11.020	1,736,941
2024-05-28	11.030	11.110	10.950	11.000	11.000	1,663,601
2024-05-27	10.950	11.090	10.870	11.090	11.090	2,024,920
2024-05-24	11.020	11.140	10.920	10.930	10.930	2,958,115
2024-05-23	11.240	11.270	11.020	11.030	11.030	4,061,032
2024-05-22	11.230	11.350	11.220	11.300	11.300	2,991,632
2024-05-21	11.340	11.520	11.160	11.330	11.330	5,595,081
2024-05-20	11.230	11.470	11.150	11.320	11.320	4,760,547
2024-05-17	11.160	11.250	11.070	11.230	11.230	3,392,500
2024-05-16	11.260	11.280	11.130	11.150	11.150	3,503,574
2024-05-15	11.330	11.350	11.140	11.160	11.160	3,519,024
2024-05-14	11.200	11.340	11.170	11.320	11.320	3,524,202
2024-05-13	11.240	11.270	11.060	11.160	11.160	3,421,200
2024-05-10	11.430	11.450	11.210	11.320	11.320	4,085,437
2024-05-09	11.300	11.450	11.280	11.380	11.380	4,408,297
2024-05-08	11.470	11.470	11.260	11.270	11.270	4,658,200
2024-05-07	11.440	11.570	11.320	11.530	11.530	6,269,221
2024-05-06	11.910	11.920	11.370	11.500	11.500	13,198,800
2024-04-30	11.950	12.020	11.580	11.720	11.720	14,739,744
2024-04-29	12.180	12.470	12.120	12.450	12.450	10,541,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0300 CNY
2020-05-25	0.0300 CNY
2019-05-14	0.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.