Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.840	13.880	13.330	13.450	13.426	19,893,294
2022-11-02	13.900	14.230	13.620	14.070	14.045	23,629,915
2022-11-01	14.000	14.180	13.700	14.110	14.085	27,643,565
2022-10-31	13.960	14.480	13.660	14.250	14.225	41,512,107
2022-10-28	13.510	13.720	13.240	13.520	13.496	21,786,128
2022-10-27	13.260	13.980	13.190	13.750	13.726	36,291,758
2022-10-26	12.370	13.640	12.360	13.460	13.436	41,262,626
2022-10-25	12.510	12.730	12.270	12.400	12.378	12,002,682
2022-10-24	12.650	13.230	12.500	12.780	12.757	18,251,936
2022-10-21	12.550	12.830	12.400	12.640	12.618	13,151,009
2022-10-20	12.510	13.250	12.450	12.770	12.747	21,625,023
2022-10-19	12.650	12.720	12.440	12.500	12.478	11,499,992
2022-10-18	12.750	12.900	12.600	12.750	12.727	12,350,722
2022-10-17	12.730	13.080	12.510	12.890	12.867	27,602,834
2022-10-14	12.030	13.320	11.920	13.040	13.017	34,796,359
2022-10-13	11.650	12.270	11.590	12.110	12.089	13,040,421
2022-10-12	10.850	11.990	10.850	11.820	11.799	9,672,036
2022-10-11	10.900	11.040	10.750	10.960	10.941	2,648,600
2022-10-10	10.990	10.990	10.750	10.850	10.831	2,916,691
2022-09-30	10.920	11.090	10.860	10.910	10.891	2,900,327
2022-09-29	11.170	11.270	10.850	10.910	10.891	3,912,180
2022-09-28	11.450	11.450	11.040	11.050	11.030	3,693,311
2022-09-27	11.010	11.460	11.010	11.430	11.410	4,332,632
2022-09-26	11.340	11.490	10.980	11.020	11.000	4,920,301
2022-09-23	11.940	11.980	11.420	11.420	11.400	4,278,611
2022-09-22	11.770	12.150	11.650	11.810	11.789	5,372,118
2022-09-21	11.620	11.890	11.320	11.790	11.769	4,170,037
2022-09-20	11.440	11.690	11.440	11.640	11.619	4,277,116
2022-09-19	11.830	11.940	11.190	11.410	11.390	6,787,088
2022-09-16	12.070	12.430	11.960	11.990	11.969	8,329,736
2022-09-15	12.200	12.300	11.880	12.030	12.009	4,916,929
2022-09-14	12.080	12.230	11.960	12.190	12.168	3,489,402
2022-09-13	12.160	12.320	12.160	12.210	12.188	2,841,402
2022-09-09	12.150	12.200	12.070	12.150	12.128	1,999,900
2022-09-08	12.230	12.260	12.100	12.110	12.089	3,165,890
2022-09-07	12.190	12.290	12.100	12.240	12.218	4,149,479
2022-09-06	12.130	12.210	12.090	12.200	12.178	3,307,168
2022-09-05	12.250	12.260	12.050	12.120	12.098	3,147,201
2022-09-02	12.040	12.230	12.000	12.200	12.178	4,184,077
2022-09-01	11.980	12.290	11.920	11.960	11.939	5,649,529
2022-08-31	12.190	12.240	11.910	11.970	11.949	4,183,709
2022-08-30	12.190	12.320	12.070	12.180	12.158	3,544,717
2022-08-29	12.080	12.160	11.900	12.130	12.108	4,112,467
2022-08-26	12.370	12.490	12.210	12.240	12.218	3,937,889
2022-08-25	12.460	12.600	12.170	12.310	12.288	5,503,386
2022-08-24	12.790	12.900	12.380	12.450	12.428	6,720,075
2022-08-23	12.710	13.100	12.610	12.910	12.887	7,781,519
2022-08-22	12.620	12.830	12.440	12.720	12.697	4,154,409
2022-08-19	13.090	13.200	12.700	12.700	12.677	8,614,587
2022-08-18	13.120	13.120	12.830	13.010	12.987	6,293,454
2022-08-17	13.100	13.180	12.940	13.110	13.087	4,532,867
2022-08-16	13.250	13.260	13.020	13.100	13.077	6,403,791
2022-08-15	13.390	13.400	13.110	13.250	13.226	4,961,534
2022-08-12	13.330	13.650	13.250	13.420	13.396	8,701,007
2022-08-11	13.300	13.390	13.230	13.340	13.316	6,033,548
2022-08-10	13.220	13.420	13.160	13.240	13.217	6,657,400
2022-08-09	13.370	13.420	13.110	13.240	13.217	6,394,381
2022-08-08	13.290	13.400	13.100	13.360	13.336	7,563,627
2022-08-05	12.800	13.300	12.700	13.290	13.266	10,897,058
2022-08-04	12.450	12.720	12.430	12.700	12.677	5,612,723

← NewerPage 17 of 21 · 1,213 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.