Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.200	11.640	11.060	11.580	11.580	6,263,856
2024-01-22	12.020	12.090	11.100	11.180	11.180	6,470,625
2024-01-19	12.190	12.230	12.000	12.000	12.000	3,819,322
2024-01-18	12.200	12.320	11.800	12.200	12.200	5,616,263
2024-01-17	12.500	12.580	12.240	12.240	12.240	3,206,403
2024-01-16	12.700	12.700	12.300	12.510	12.510	4,793,384
2024-01-15	12.780	12.790	12.520	12.670	12.670	3,824,218
2024-01-12	13.000	13.020	12.790	12.820	12.820	3,479,629
2024-01-11	12.680	13.160	12.640	13.010	13.010	4,513,482
2024-01-10	12.880	12.930	12.600	12.680	12.680	3,369,593
2024-01-09	13.020	13.170	12.820	12.920	12.920	3,836,334
2024-01-08	13.300	13.300	13.010	13.020	13.020	4,005,334
2024-01-05	13.590	13.630	13.270	13.330	13.330	2,991,769
2024-01-04	13.740	13.740	13.490	13.590	13.590	2,334,818
2024-01-03	13.760	13.870	13.530	13.670	13.670	2,816,853
2024-01-02	13.920	13.950	13.750	13.790	13.790	4,282,157
2023-12-29	13.700	13.970	13.620	13.870	13.870	3,158,000
2023-12-28	13.490	13.810	13.270	13.710	13.710	3,780,215
2023-12-27	13.210	13.550	13.210	13.540	13.540	3,651,601
2023-12-26	13.610	13.610	13.100	13.220	13.220	3,829,046
2023-12-25	13.740	13.910	13.460	13.560	13.560	3,760,201
2023-12-22	14.180	14.180	13.710	13.770	13.770	4,692,224
2023-12-21	14.030	14.280	13.850	14.150	14.150	3,464,862
2023-12-20	14.500	14.500	14.040	14.070	14.070	4,581,266
2023-12-19	14.450	14.560	14.300	14.500	14.500	3,816,327
2023-12-18	14.670	14.890	14.450	14.500	14.500	4,930,317
2023-12-15	14.900	14.900	14.580	14.670	14.670	4,445,804
2023-12-14	14.810	15.040	14.770	14.820	14.820	4,285,900
2023-12-13	14.920	15.120	14.810	14.850	14.850	5,758,201
2023-12-12	14.930	14.980	14.790	14.920	14.920	5,285,435
2023-12-11	14.740	14.890	14.400	14.860	14.860	7,391,418
2023-12-08	14.610	15.180	14.610	14.820	14.820	8,360,893
2023-12-07	14.430	14.720	14.310	14.660	14.660	4,307,097
2023-12-06	14.400	14.600	14.190	14.400	14.400	3,787,065
2023-12-05	14.800	14.840	14.380	14.410	14.410	4,719,263
2023-12-04	14.780	15.010	14.780	14.840	14.840	4,524,655
2023-12-01	14.420	14.870	14.370	14.800	14.800	4,083,900
2023-11-30	14.510	14.620	14.310	14.420	14.420	3,548,994
2023-11-29	14.650	14.850	14.560	14.570	14.570	3,433,055
2023-11-28	14.570	14.820	14.420	14.680	14.680	4,150,074
2023-11-27	14.550	14.930	14.400	14.640	14.640	4,179,200
2023-11-24	14.950	15.030	14.540	14.580	14.580	4,107,465
2023-11-23	14.820	14.970	14.600	14.940	14.940	4,060,834
2023-11-22	14.890	15.040	14.830	14.830	14.830	3,929,165
2023-11-21	15.180	15.180	14.850	14.900	14.900	4,207,727
2023-11-20	14.860	15.220	14.840	15.110	15.110	5,050,553
2023-11-17	14.900	15.000	14.780	14.880	14.880	3,541,725
2023-11-16	14.980	15.070	14.870	14.900	14.900	3,803,458
2023-11-15	15.200	15.200	14.930	14.980	14.980	4,945,914
2023-11-14	14.910	15.130	14.860	15.090	15.090	5,171,201
2023-11-13	14.640	14.990	14.640	14.910	14.910	5,172,923
2023-11-10	14.730	14.750	14.500	14.560	14.560	4,086,609
2023-11-09	14.600	14.900	14.570	14.760	14.760	6,904,707
2023-11-08	14.500	14.850	14.420	14.600	14.600	6,309,100
2023-11-07	14.360	14.490	14.200	14.440	14.440	3,969,801
2023-11-06	14.060	14.380	14.060	14.360	14.360	5,287,501
2023-11-03	13.720	14.100	13.710	13.990	13.990	4,339,907
2023-11-02	13.860	14.020	13.740	13.740	13.740	4,217,319
2023-11-01	14.070	14.190	13.750	13.810	13.810	5,261,517
2023-10-31	14.370	14.420	14.010	14.080	14.080	4,423,807

← NewerPage 12 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.