Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.150	15.590	15.020	15.410	15.410	7,440,044
2023-07-27	15.540	15.970	15.270	15.320	15.320	11,341,448
2023-07-26	15.780	15.780	15.480	15.570	15.570	4,128,800
2023-07-25	15.660	15.840	15.600	15.810	15.810	4,868,447
2023-07-24	15.370	16.000	15.280	15.630	15.630	5,779,321
2023-07-21	15.540	15.660	15.310	15.360	15.360	4,135,966
2023-07-20	16.040	16.110	15.510	15.560	15.560	6,104,731
2023-07-19	16.150	16.390	15.930	16.030	16.030	4,865,501
2023-07-18	16.370	16.430	16.090	16.100	16.100	4,764,501
2023-07-17	16.400	16.610	16.260	16.390	16.390	5,567,529
2023-07-14	15.740	16.700	15.710	16.330	16.330	11,033,374
2023-07-13	15.620	15.850	15.520	15.720	15.720	4,961,088
2023-07-12	16.080	16.100	15.570	15.600	15.600	6,590,327
2023-07-11	15.890	16.200	15.890	16.100	16.100	4,245,400
2023-07-10	16.110	16.240	15.900	15.970	15.970	4,726,632
2023-07-07	16.200	16.290	15.880	16.120	16.120	5,634,286
2023-07-06	16.400	16.670	16.270	16.320	16.320	5,111,200
2023-07-05	16.720	16.890	16.350	16.420	16.420	6,462,631
2023-07-04	16.680	16.760	16.500	16.720	16.720	5,763,899
2023-07-03	16.660	16.960	16.180	16.710	16.710	9,335,501
2023-06-30	16.700	16.760	16.430	16.620	16.620	6,668,400
2023-06-29	16.500	17.050	16.250	16.780	16.780	8,407,100
2023-06-28	16.660	16.660	15.810	16.420	16.420	10,457,500
2023-06-27	16.790	17.000	16.760	16.780	16.780	6,170,459
2023-06-26	17.500	17.550	16.650	16.790	16.790	12,076,431
2023-06-21	18.110	18.170	17.670	17.670	17.670	11,508,600
2023-06-20	18.080	18.500	18.000	18.250	18.250	13,822,438
2023-06-19	17.800	18.370	17.610	18.170	18.170	16,304,797
2023-06-16	17.240	18.200	17.100	17.810	17.810	15,735,987
2023-06-15	17.450	17.570	17.170	17.180	17.180	8,118,244
2023-06-14	17.420	17.570	17.220	17.500	17.500	8,354,310
2023-06-13	17.190	17.580	17.030	17.460	17.460	10,955,150
2023-06-12	17.150	17.370	17.100	17.160	17.160	7,632,596
2023-06-09	16.820	17.250	16.720	17.220	17.220	10,161,316
2023-06-08	16.880	16.970	16.480	16.780	16.780	6,336,113
2023-06-07	16.770	17.080	16.540	16.870	16.840	6,756,520
2023-06-06	17.130	17.240	16.570	16.640	16.610	8,771,784
2023-06-05	17.020	17.380	16.960	17.080	17.050	10,138,673
2023-06-02	16.920	17.100	16.730	16.970	16.940	11,334,958
2023-06-01	16.300	17.120	16.210	16.950	16.920	16,655,981
2023-05-31	16.010	16.480	16.000	16.410	16.381	11,676,354
2023-05-30	15.660	16.090	15.340	16.090	16.061	10,140,076
2023-05-29	15.460	15.750	15.450	15.660	15.632	5,806,246
2023-05-26	15.310	15.570	15.240	15.500	15.472	5,041,643
2023-05-25	15.300	15.640	15.110	15.370	15.343	5,745,400
2023-05-24	15.300	15.550	15.270	15.400	15.373	4,231,200
2023-05-23	15.800	15.840	15.450	15.450	15.423	5,918,600
2023-05-22	15.940	16.020	15.680	15.800	15.772	4,366,900
2023-05-19	15.940	16.020	15.710	15.940	15.912	6,039,886
2023-05-18	15.490	16.050	15.490	15.930	15.902	8,956,817
2023-05-17	15.310	15.730	15.180	15.560	15.532	6,226,400
2023-05-16	15.640	15.690	15.300	15.340	15.313	6,271,456
2023-05-15	15.750	15.750	15.250	15.670	15.642	7,467,390
2023-05-12	15.800	15.990	15.580	15.630	15.602	8,595,200
2023-05-11	15.860	16.040	15.750	15.910	15.882	7,492,763
2023-05-10	15.890	16.140	15.650	15.830	15.802	9,230,008
2023-05-09	16.080	16.330	15.870	15.900	15.872	11,180,700
2023-05-08	15.880	16.360	15.710	16.190	16.161	13,070,671
2023-05-05	15.820	16.060	15.610	15.940	15.912	11,382,852
2023-05-04	15.940	16.260	15.530	15.800	15.772	12,880,441

← NewerPage 14 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.