Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.050	14.880	13.770	14.780	14.780	44,114,167
2026-07-20	12.700	14.050	12.510	14.050	14.050	31,705,060
2026-07-17	13.550	14.020	12.560	12.770	12.770	17,574,369
2026-07-16	13.900	14.200	13.650	13.860	13.860	15,317,325
2026-07-15	13.640	14.540	13.500	14.130	14.130	21,644,269
2026-07-14	14.550	14.690	13.770	14.350	14.350	25,142,792
2026-07-13	13.480	15.300	13.040	14.850	14.850	35,933,937
2026-07-10	13.480	14.250	13.100	13.910	13.910	29,102,340
2026-07-09	13.980	14.510	13.320	13.720	13.720	37,613,515
2026-07-08	12.870	13.230	12.870	13.230	13.230	5,980,922
2026-07-07	12.370	12.400	11.970	12.030	12.030	4,064,829
2026-07-06	12.590	12.650	12.260	12.400	12.400	4,332,900
2026-07-03	12.440	12.780	12.410	12.580	12.580	5,831,150
2026-07-02	12.600	12.940	12.500	12.500	12.500	7,863,922
2026-07-01	12.240	12.760	12.210	12.590	12.590	7,789,611
2026-06-30	12.050	12.350	11.900	12.240	12.240	5,937,318
2026-06-29	12.100	12.200	11.760	12.060	12.060	6,150,300
2026-06-26	12.600	12.600	12.120	12.120	12.120	7,211,099
2026-06-25	12.890	12.950	12.510	12.600	12.600	7,432,414
2026-06-24	13.470	13.480	12.850	12.960	12.960	7,064,590
2026-06-23	13.460	13.690	13.370	13.480	13.480	5,749,802
2026-06-22	13.270	13.740	12.810	13.600	13.600	11,367,983
2026-06-18	13.530	13.780	13.250	13.330	13.330	8,183,438
2026-06-17	13.360	13.990	13.200	13.850	13.850	7,165,961
2026-06-16	13.480	13.530	13.260	13.480	13.480	4,604,530
2026-06-15	13.260	13.490	13.160	13.470	13.470	5,854,000
2026-06-12	13.030	13.290	12.920	13.200	13.200	6,301,700
2026-06-11	13.450	13.470	12.800	12.910	12.910	8,414,493
2026-06-10	13.500	13.820	13.400	13.570	13.570	7,131,301
2026-06-09	13.460	13.690	13.200	13.540	13.540	5,430,100
2026-06-08	13.480	13.750	13.150	13.380	13.380	6,338,268
2026-06-05	13.740	13.960	13.430	13.750	13.750	6,101,816
2026-06-04	14.000	14.100	13.560	13.700	13.700	6,832,531
2026-06-03	14.330	14.330	14.000	14.100	14.100	5,794,678
2026-06-02	14.740	14.800	14.180	14.350	14.350	7,314,090
2026-06-01	13.880	14.950	13.880	14.750	14.750	11,956,511
2026-05-29	14.700	14.820	14.000	14.060	14.060	8,283,003
2026-05-28	14.920	15.040	14.250	14.630	14.630	8,372,589
2026-05-27	15.590	15.590	14.940	14.940	14.940	7,641,270
2026-05-26	15.610	15.680	15.330	15.480	15.480	7,307,910
2026-05-25	15.280	16.290	15.060	15.910	15.910	14,359,050
2026-05-22	15.260	15.460	15.010	15.330	15.330	7,065,696
2026-05-21	15.930	16.080	15.210	15.230	15.230	10,274,946
2026-05-20	16.210	16.290	15.830	15.880	15.880	8,756,995
2026-05-19	16.000	16.390	15.930	16.300	16.300	8,455,152
2026-05-18	16.290	16.500	15.890	16.000	16.000	11,400,804
2026-05-15	16.250	16.590	16.230	16.330	16.330	8,316,120
2026-05-14	17.090	17.170	16.310	16.310	16.310	12,662,819
2026-05-13	16.930	17.080	16.810	16.990	16.990	10,051,194
2026-05-12	17.180	17.230	16.850	16.940	16.940	11,015,886
2026-05-11	17.360	17.430	17.150	17.220	17.220	16,625,357
2026-05-08	16.860	18.400	16.800	17.480	17.480	26,275,114
2026-05-07	16.650	16.910	16.440	16.880	16.880	11,627,798
2026-05-06	16.520	16.800	16.520	16.620	16.620	10,141,730
2026-04-30	16.220	16.550	16.200	16.510	16.510	8,055,116
2026-04-29	16.000	16.430	16.000	16.250	16.250	7,073,722
2026-04-28	16.230	16.440	16.040	16.100	16.100	7,432,887
2026-04-27	16.200	16.340	15.860	16.330	16.330	7,935,384
2026-04-24	15.900	16.200	15.780	16.190	16.190	9,205,296
2026-04-23	16.220	16.390	15.930	16.000	16.000	8,478,586

← NewerPage 2 of 21 · 1,217 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.