Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.990	12.290	11.950	12.180	12.180	10,156,000
2024-04-25	12.040	12.100	11.880	12.000	12.000	7,552,170
2024-04-24	11.920	12.220	11.900	12.170	12.170	9,848,630
2024-04-23	11.760	11.960	11.740	11.870	11.870	6,810,675
2024-04-22	11.810	11.980	11.550	11.750	11.750	10,297,832
2024-04-19	12.400	12.500	11.950	11.990	11.990	21,622,478
2024-04-18	11.780	12.160	11.780	12.160	12.160	13,498,976
2024-04-17	10.660	11.050	10.650	11.050	11.050	4,521,900
2024-04-16	11.130	11.140	10.550	10.550	10.550	5,604,701
2024-04-15	11.290	11.440	10.920	11.080	11.080	5,111,000
2024-04-12	11.500	11.600	11.320	11.360	11.360	2,895,800
2024-04-11	11.250	11.680	11.180	11.450	11.450	3,957,572
2024-04-10	11.680	11.690	11.220	11.280	11.280	5,115,760
2024-04-09	11.570	11.730	11.530	11.660	11.660	2,958,068
2024-04-08	11.870	11.870	11.580	11.590	11.590	4,126,500
2024-04-03	12.040	12.140	11.800	11.880	11.880	4,347,741
2024-04-02	12.200	12.290	11.930	12.130	12.130	5,514,446
2024-04-01	12.100	12.240	12.060	12.220	12.220	5,208,245
2024-03-29	12.180	12.180	11.840	12.080	12.080	3,602,117
2024-03-28	11.590	12.300	11.510	12.200	12.200	9,395,082
2024-03-27	12.070	12.090	11.500	11.500	11.500	6,018,899
2024-03-26	12.260	12.440	11.910	12.090	12.090	6,678,450
2024-03-25	12.710	12.880	12.340	12.350	12.350	8,276,150
2024-03-22	12.820	12.840	12.440	12.710	12.710	7,007,616
2024-03-21	12.870	12.980	12.710	12.820	12.820	7,703,017
2024-03-20	12.690	12.930	12.640	12.850	12.850	9,356,784
2024-03-19	12.670	12.820	12.570	12.700	12.700	10,157,465
2024-03-18	12.300	12.670	12.300	12.650	12.650	8,706,145
2024-03-15	12.170	12.320	11.970	12.310	12.310	7,460,567
2024-03-14	12.470	12.590	12.040	12.250	12.250	11,305,600
2024-03-13	12.350	13.330	12.350	12.630	12.630	18,050,302
2024-03-12	12.160	12.330	12.000	12.240	12.240	7,370,309
2024-03-11	11.900	12.160	11.790	12.160	12.160	6,213,500
2024-03-08	11.850	12.040	11.690	12.000	12.000	5,469,816
2024-03-07	12.120	12.240	11.800	11.800	11.800	8,087,334
2024-03-06	12.090	12.240	11.850	12.110	12.110	7,974,532
2024-03-05	12.500	12.500	12.080	12.150	12.150	10,542,849
2024-03-04	13.000	13.250	12.260	12.580	12.580	17,203,049
2024-03-01	11.820	12.800	11.820	12.760	12.760	20,229,555
2024-02-29	11.110	11.840	11.110	11.820	11.820	8,960,343
2024-02-28	12.230	12.420	11.200	11.240	11.240	13,427,013
2024-02-27	11.770	12.280	11.610	12.230	12.230	9,941,202
2024-02-26	11.820	12.010	11.650	11.780	11.780	9,314,637
2024-02-23	11.570	11.920	11.440	11.810	11.810	10,114,077
2024-02-22	11.040	11.580	11.040	11.500	11.500	9,674,496
2024-02-21	10.630	11.190	10.580	10.900	10.900	7,949,879
2024-02-20	10.900	10.920	10.570	10.800	10.800	6,393,493
2024-02-19	10.770	10.990	10.500	10.900	10.900	10,851,338
2024-02-08	9.380	10.250	9.380	10.250	10.250	11,053,161
2024-02-07	9.560	9.780	9.150	9.320	9.320	9,983,573
2024-02-06	9.060	9.790	8.530	9.540	9.540	10,283,283
2024-02-05	10.140	10.140	9.250	9.250	9.250	12,387,677
2024-02-02	10.890	11.130	9.840	10.280	10.280	8,050,460
2024-02-01	11.100	11.330	10.690	10.900	10.900	5,826,052
2024-01-31	11.620	11.670	11.070	11.130	11.130	5,165,726
2024-01-30	12.030	12.130	11.650	11.690	11.690	3,844,728
2024-01-29	12.500	12.500	11.970	12.030	12.030	4,841,257
2024-01-26	12.330	12.600	12.200	12.400	12.400	6,154,792
2024-01-25	11.720	12.350	11.630	12.330	12.330	6,130,163
2024-01-24	11.660	11.760	11.220	11.720	11.720	5,537,546

← NewerPage 11 of 21 · 1,212 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.