Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.000	16.530	15.800	15.840	15.812	21,766,199
2023-02-01	15.490	16.250	15.360	16.100	16.071	25,435,244
2023-01-31	15.690	15.780	15.340	15.480	15.453	15,718,461
2023-01-30	15.470	15.650	15.220	15.480	15.453	23,574,501
2023-01-20	15.080	15.740	15.050	15.210	15.183	22,588,834
2023-01-19	15.000	15.430	14.850	15.070	15.043	21,201,517
2023-01-18	14.010	15.440	13.930	15.090	15.063	28,637,614
2023-01-17	14.260	14.370	13.940	14.040	14.015	6,855,388
2023-01-16	13.900	14.410	13.870	14.270	14.245	11,665,460
2023-01-13	14.150	14.170	13.770	13.900	13.875	9,124,502
2023-01-12	14.010	14.350	13.920	14.150	14.125	10,136,470
2023-01-11	14.190	14.330	13.920	13.970	13.945	7,129,840
2023-01-10	14.270	14.380	14.100	14.200	14.175	7,284,317
2023-01-09	14.380	14.480	14.240	14.270	14.245	7,209,680
2023-01-06	14.490	14.550	14.290	14.290	14.265	8,653,119
2023-01-05	14.660	14.670	14.380	14.490	14.464	10,371,159
2023-01-04	14.500	14.800	14.420	14.670	14.644	18,045,728
2023-01-03	13.600	14.670	13.540	14.480	14.454	21,416,842
2022-12-30	13.270	13.780	13.170	13.570	13.546	9,686,629
2022-12-29	12.950	13.490	12.920	13.170	13.147	8,749,863
2022-12-28	13.350	13.520	12.920	13.020	12.997	9,137,699
2022-12-27	13.760	13.790	13.300	13.390	13.366	8,934,366
2022-12-26	13.540	13.790	13.540	13.790	13.766	6,750,719
2022-12-23	13.260	13.750	13.200	13.560	13.536	7,953,110
2022-12-22	13.550	13.690	13.270	13.270	13.246	7,140,086
2022-12-21	13.760	13.810	13.350	13.460	13.436	7,790,833
2022-12-20	14.390	14.490	13.550	13.650	13.626	11,500,967
2022-12-19	14.000	14.230	13.830	14.080	14.055	8,161,356
2022-12-16	14.290	14.420	13.920	14.000	13.975	11,603,407
2022-12-15	14.180	14.700	14.050	14.450	14.424	10,792,020
2022-12-14	14.460	14.670	14.200	14.280	14.255	12,694,201
2022-12-13	14.920	15.030	14.400	14.430	14.404	18,128,565
2022-12-12	14.640	15.280	14.640	15.090	15.063	25,162,128
2022-12-09	14.610	14.790	14.400	14.720	14.694	18,659,363
2022-12-08	14.810	14.900	14.430	14.590	14.564	14,352,967
2022-12-07	15.010	15.150	14.760	14.820	14.794	19,368,235
2022-12-06	15.500	15.680	15.010	15.050	15.023	25,352,309
2022-12-05	15.600	15.840	15.200	15.250	15.223	50,167,959
2022-12-02	14.100	15.600	14.010	15.600	15.572	64,309,990
2022-12-01	13.510	14.440	13.460	14.180	14.155	21,338,329
2022-11-30	13.380	13.680	13.150	13.480	13.456	11,390,938
2022-11-29	13.100	13.480	13.100	13.370	13.346	8,324,841
2022-11-28	13.020	13.440	12.900	13.160	13.137	8,386,751
2022-11-25	13.400	13.650	13.330	13.350	13.326	9,815,430
2022-11-24	13.860	14.120	13.470	13.500	13.476	16,675,324
2022-11-23	14.470	14.890	13.910	14.060	14.035	19,410,877
2022-11-22	14.620	14.950	14.350	14.470	14.444	18,200,867
2022-11-21	14.180	14.850	13.950	14.820	14.794	21,648,128
2022-11-18	14.850	15.190	14.200	14.320	14.295	27,300,461
2022-11-17	15.000	15.350	14.500	15.150	15.123	32,738,481
2022-11-16	14.100	15.000	13.970	14.690	14.664	30,172,298
2022-11-15	13.930	14.350	13.890	14.160	14.135	18,260,808
2022-11-14	13.620	14.040	13.520	14.040	14.015	13,552,395
2022-11-11	14.360	14.490	13.750	13.780	13.756	21,478,714
2022-11-10	13.750	14.280	13.720	14.170	14.145	21,278,561
2022-11-09	14.010	14.050	13.570	13.840	13.815	16,525,466
2022-11-08	13.610	14.750	13.400	14.170	14.145	27,714,169
2022-11-07	13.550	14.090	13.550	13.580	13.556	14,270,131
2022-11-04	13.350	13.790	13.310	13.710	13.686	14,587,604
2022-11-03	13.840	13.880	13.330	13.450	13.426	19,893,294

← NewerPage 16 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.