Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.220	12.870	11.890	12.500	12.478	22,439,048
2022-05-09	12.100	13.240	11.880	12.450	12.428	34,792,895
2022-05-06	10.710	12.100	10.620	12.100	12.079	16,639,953
2022-05-05	11.010	11.160	10.780	11.000	10.980	11,567,255
2022-04-29	10.830	11.160	10.790	11.040	11.020	8,351,016
2022-04-28	10.600	10.900	10.540	10.670	10.651	7,814,707
2022-04-27	10.320	10.850	10.110	10.840	10.821	10,766,801
2022-04-26	10.750	10.980	10.200	10.320	10.302	12,642,218
2022-04-25	11.640	11.640	10.670	10.690	10.671	15,696,751
2022-04-22	12.160	12.260	11.850	11.860	11.839	9,980,832
2022-04-21	12.600	12.870	12.190	12.360	12.338	13,201,814
2022-04-20	14.000	14.180	12.850	12.960	12.937	18,568,311
2022-04-19	13.140	13.250	13.030	13.230	13.207	6,470,236
2022-04-18	12.780	13.220	12.630	13.140	13.117	10,307,003
2022-04-15	12.920	12.950	12.510	12.760	12.737	8,315,100
2022-04-14	13.080	13.320	13.000	13.030	13.007	6,955,592
2022-04-13	13.360	13.380	12.950	12.980	12.957	8,559,403
2022-04-12	13.200	13.490	13.040	13.470	13.446	7,820,830
2022-04-11	13.760	13.760	13.110	13.250	13.226	8,881,841
2022-04-08	13.960	14.060	13.370	13.760	13.736	12,546,686
2022-04-07	14.380	14.520	14.050	14.070	14.045	9,977,016
2022-04-06	14.190	14.660	14.130	14.520	14.494	13,433,629
2022-04-01	14.280	14.360	14.120	14.240	14.215	9,683,964
2022-03-31	14.200	14.490	14.010	14.450	14.424	13,346,628
2022-03-30	14.080	14.300	13.930	14.200	14.175	8,436,088
2022-03-29	14.350	14.400	13.850	14.040	14.015	10,230,895
2022-03-28	14.150	14.540	14.100	14.300	14.275	9,073,221
2022-03-25	14.360	14.540	14.190	14.190	14.165	9,412,330
2022-03-24	14.510	14.550	14.190	14.290	14.265	12,596,706
2022-03-23	15.000	15.000	14.610	14.650	14.624	15,009,923
2022-03-22	14.700	15.160	14.580	15.010	14.983	19,919,045
2022-03-21	15.030	15.080	14.560	14.790	14.764	16,288,616
2022-03-18	15.470	15.740	14.920	15.020	14.993	23,965,968
2022-03-17	15.400	15.970	15.000	15.450	15.423	30,809,807
2022-03-16	14.350	14.980	14.220	14.930	14.903	19,969,907
2022-03-15	14.580	14.920	14.030	14.100	14.075	14,397,673
2022-03-14	15.000	15.200	14.660	14.690	14.664	12,725,685
2022-03-11	14.500	15.260	14.340	15.200	15.173	18,131,020
2022-03-10	15.500	15.550	14.750	14.800	14.774	20,562,541
2022-03-09	14.680	15.340	14.110	15.260	15.233	23,567,037
2022-03-08	15.270	15.540	14.710	14.720	14.694	17,198,300
2022-03-07	15.500	15.680	15.090	15.190	15.163	12,039,252
2022-03-04	15.510	15.950	15.400	15.480	15.453	12,907,568
2022-03-03	15.920	16.000	15.560	15.630	15.602	12,651,318
2022-03-02	15.790	16.060	15.620	15.910	15.882	13,884,925
2022-03-01	15.560	15.890	15.560	15.840	15.812	13,435,378
2022-02-28	15.550	15.930	15.100	15.770	15.742	17,655,631
2022-02-25	15.540	15.790	15.410	15.540	15.512	22,377,230
2022-02-24	16.450	16.640	15.020	15.410	15.383	43,768,753
2022-02-23	16.630	17.190	16.420	16.690	16.660	26,482,555
2022-02-22	17.080	17.330	16.480	16.760	16.730	37,559,457
2022-02-21	17.170	18.090	16.760	17.500	17.469	55,174,084
2022-02-18	16.280	16.860	16.100	16.710	16.680	39,733,321
2022-02-17	16.400	16.900	15.920	15.950	15.922	36,448,384
2022-02-16	16.700	17.640	16.350	16.750	16.720	42,405,752
2022-02-15	16.670	17.080	16.140	16.350	16.321	28,142,195
2022-02-14	15.990	17.370	15.620	16.800	16.770	37,155,163
2022-02-11	16.470	17.130	15.800	16.190	16.161	43,991,424
2022-02-10	16.850	16.960	16.300	16.610	16.581	42,377,213
2022-02-09	16.450	17.650	16.280	17.020	16.990	55,212,373

← NewerPage 19 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.