Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.920	14.430	13.920	14.360	14.360	5,550,167
2023-10-27	14.290	14.390	14.010	14.190	14.190	4,276,695
2023-10-26	14.210	14.440	14.100	14.360	14.360	3,713,042
2023-10-25	13.760	14.550	13.720	14.280	14.280	6,921,562
2023-10-24	13.510	13.830	13.300	13.660	13.660	3,901,053
2023-10-23	13.680	13.800	13.250	13.380	13.380	4,469,113
2023-10-20	14.340	14.470	13.720	13.800	13.800	6,126,900
2023-10-19	14.440	14.720	14.350	14.360	14.360	4,101,599
2023-10-18	14.800	14.800	14.230	14.460	14.460	5,654,753
2023-10-17	14.790	14.940	14.670	14.880	14.880	2,716,757
2023-10-16	14.760	14.900	14.660	14.790	14.790	3,083,626
2023-10-13	14.930	14.950	14.720	14.750	14.750	2,990,227
2023-10-12	15.150	15.150	14.910	14.970	14.970	3,609,056
2023-10-11	15.030	15.260	14.850	15.150	15.150	5,219,594
2023-10-10	14.810	15.100	14.750	15.040	15.040	4,931,526
2023-10-09	14.760	14.820	14.660	14.710	14.710	3,072,535
2023-09-28	14.630	14.800	14.630	14.730	14.730	2,999,367
2023-09-27	14.570	14.770	14.480	14.590	14.590	3,558,834
2023-09-26	14.600	14.770	14.510	14.620	14.620	3,233,201
2023-09-25	14.650	14.700	14.380	14.580	14.580	4,396,624
2023-09-22	14.190	14.670	14.130	14.650	14.650	5,088,388
2023-09-21	14.110	14.310	14.060	14.180	14.180	2,552,357
2023-09-20	14.210	14.380	14.140	14.190	14.190	3,139,702
2023-09-19	14.560	14.650	14.190	14.210	14.210	4,148,827
2023-09-18	14.560	14.760	14.540	14.620	14.620	2,825,455
2023-09-15	14.800	14.800	14.560	14.620	14.620	3,533,131
2023-09-14	14.890	14.950	14.630	14.720	14.720	4,331,242
2023-09-13	15.220	15.250	14.720	14.850	14.850	5,716,800
2023-09-12	15.200	15.380	15.200	15.300	15.300	4,352,425
2023-09-11	15.040	15.490	14.930	15.310	15.310	7,064,723
2023-09-08	14.920	15.120	14.750	15.030	15.030	3,941,299
2023-09-07	14.930	15.280	14.930	14.940	14.940	5,332,445
2023-09-06	14.910	15.070	14.580	15.050	15.050	5,113,300
2023-09-05	15.100	15.130	14.860	14.910	14.910	4,236,301
2023-09-04	14.990	15.150	14.830	15.070	15.070	6,214,319
2023-09-01	15.090	15.240	14.850	14.920	14.920	5,354,898
2023-08-31	15.200	15.230	15.010	15.110	15.110	5,589,224
2023-08-30	14.770	15.260	14.700	15.240	15.240	9,428,913
2023-08-29	14.290	14.870	14.050	14.780	14.780	9,354,276
2023-08-28	14.300	14.800	14.050	14.050	14.050	8,847,877
2023-08-25	14.600	14.710	13.890	13.970	13.970	8,491,949
2023-08-24	14.860	14.980	14.550	14.720	14.720	6,415,602
2023-08-23	15.090	15.220	14.830	14.860	14.860	6,196,109
2023-08-22	14.500	15.120	14.500	15.090	15.090	9,355,076
2023-08-21	14.330	14.860	14.330	14.490	14.490	4,648,973
2023-08-18	14.880	15.040	14.370	14.370	14.370	7,269,538
2023-08-17	14.720	14.920	14.620	14.880	14.880	4,363,196
2023-08-16	15.150	15.150	14.690	14.810	14.810	6,959,862
2023-08-15	15.400	15.500	15.030	15.160	15.160	5,207,285
2023-08-14	14.870	15.480	14.810	15.420	15.420	7,708,552
2023-08-11	15.240	15.430	15.010	15.010	15.010	6,184,547
2023-08-10	15.360	15.410	15.170	15.300	15.300	5,502,660
2023-08-09	15.400	15.720	15.300	15.340	15.340	7,011,125
2023-08-08	15.790	15.980	15.300	15.390	15.390	13,656,995
2023-08-07	15.890	16.000	15.670	15.800	15.800	9,354,221
2023-08-04	15.680	16.050	15.590	15.900	15.900	14,378,954
2023-08-03	15.790	15.790	15.470	15.630	15.630	4,490,055
2023-08-02	15.600	15.860	15.440	15.670	15.670	7,970,078
2023-08-01	15.380	15.680	15.230	15.650	15.650	8,621,382
2023-07-31	15.300	15.520	15.270	15.430	15.430	5,416,361

← NewerPage 13 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.