Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.590	16.320	15.500	16.120	16.091	12,976,434
2023-04-27	15.540	15.900	15.320	15.440	15.413	11,983,803
2023-04-26	16.180	16.490	15.530	15.600	15.572	13,271,883
2023-04-25	16.490	16.600	15.920	16.200	16.171	10,575,644
2023-04-24	16.500	16.790	16.400	16.500	16.471	11,417,720
2023-04-21	17.560	17.650	16.350	16.370	16.341	21,547,465
2023-04-20	17.580	17.870	17.400	17.700	17.669	11,704,819
2023-04-19	17.250	18.230	17.220	17.590	17.559	21,292,448
2023-04-18	17.260	17.600	17.010	17.440	17.409	9,094,568
2023-04-17	17.660	17.660	17.110	17.370	17.339	12,430,659
2023-04-14	17.930	18.220	17.520	17.770	17.738	13,436,436
2023-04-13	18.200	18.260	17.790	17.830	17.798	20,399,696
2023-04-12	17.840	18.680	17.730	18.250	18.218	28,236,638
2023-04-11	17.540	17.940	17.400	17.880	17.848	14,049,229
2023-04-10	18.010	18.190	17.500	17.550	17.519	18,374,939
2023-04-07	18.400	18.490	17.800	18.080	18.048	20,915,455
2023-04-06	18.000	18.300	17.720	18.030	17.998	20,804,078
2023-04-04	18.260	18.550	18.000	18.240	18.208	29,344,025
2023-04-03	17.640	18.400	17.590	18.360	18.327	30,376,248
2023-03-31	17.240	17.750	17.090	17.730	17.699	15,550,893
2023-03-30	17.400	17.780	17.110	17.240	17.209	15,301,280
2023-03-29	17.630	17.980	17.300	17.460	17.429	17,585,620
2023-03-28	17.650	18.130	17.250	17.680	17.649	22,240,667
2023-03-27	17.930	18.140	17.630	17.830	17.798	24,958,594
2023-03-24	17.810	18.260	17.460	18.120	18.088	36,334,107
2023-03-23	17.310	18.140	17.250	17.910	17.878	38,199,135
2023-03-22	17.090	17.560	16.990	17.530	17.499	26,020,991
2023-03-21	16.900	17.290	16.740	17.040	17.010	20,356,144
2023-03-20	17.450	17.630	16.860	16.920	16.890	32,025,593
2023-03-17	17.170	17.550	16.970	17.470	17.439	40,793,100
2023-03-16	17.330	17.510	16.860	16.970	16.940	33,865,589
2023-03-15	18.520	18.530	17.360	17.530	17.499	53,149,532
2023-03-14	16.380	18.210	16.150	18.210	18.178	46,351,601
2023-03-13	15.810	16.560	15.600	16.550	16.521	18,474,750
2023-03-10	16.000	16.240	15.820	15.820	15.792	9,747,417
2023-03-09	16.230	16.260	15.760	16.070	16.041	11,992,733
2023-03-08	15.910	16.250	15.880	16.200	16.171	12,555,256
2023-03-07	16.500	16.670	15.880	15.930	15.902	19,624,441
2023-03-06	16.470	16.850	16.340	16.540	16.511	18,351,923
2023-03-03	16.770	16.870	16.260	16.650	16.620	26,331,523
2023-03-02	16.950	17.390	16.850	17.090	17.060	27,048,939
2023-03-01	16.300	17.230	16.270	17.040	17.010	38,055,963
2023-02-28	16.200	16.720	16.100	16.420	16.391	23,988,298
2023-02-27	15.930	16.480	15.760	15.810	15.782	16,318,521
2023-02-24	15.650	16.260	15.620	16.020	15.992	15,718,087
2023-02-23	16.270	16.270	15.550	15.630	15.602	13,964,614
2023-02-22	15.720	16.420	15.500	16.270	16.241	16,830,813
2023-02-21	16.040	16.400	15.810	15.940	15.912	11,567,650
2023-02-20	15.480	16.020	15.420	15.930	15.902	11,076,948
2023-02-17	16.320	16.340	15.510	15.530	15.502	19,284,680
2023-02-16	16.710	16.980	16.060	16.210	16.181	28,120,871
2023-02-15	16.260	17.080	16.200	16.930	16.900	30,409,404
2023-02-14	16.270	16.570	16.130	16.260	16.231	13,169,088
2023-02-13	16.030	16.400	15.980	16.270	16.241	13,309,490
2023-02-10	16.560	16.570	16.090	16.100	16.071	16,584,815
2023-02-09	16.000	16.700	15.750	16.580	16.551	23,801,152
2023-02-08	16.100	16.250	15.850	16.040	16.012	12,915,702
2023-02-07	16.120	16.460	15.900	16.200	16.171	17,322,758
2023-02-06	16.030	16.550	16.020	16.150	16.121	17,896,509
2023-02-03	15.780	16.400	15.780	16.220	16.191	23,064,119

← NewerPage 15 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.