Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.220	16.230	16.040	16.220	16.220	8,718,418
2026-04-21	16.610	16.780	16.150	16.280	16.280	14,444,985
2026-04-20	16.370	16.990	16.150	16.780	16.780	17,397,813
2026-04-17	16.780	16.780	16.370	16.490	16.490	13,956,361
2026-04-16	16.640	16.950	16.560	16.880	16.880	11,328,405
2026-04-15	17.020	17.070	16.540	16.600	16.600	12,464,351
2026-04-14	17.200	17.300	16.680	16.890	16.890	15,141,495
2026-04-13	16.800	17.100	16.680	17.030	17.030	12,280,658
2026-04-10	17.300	17.600	17.010	17.020	17.020	18,802,922
2026-04-09	17.450	17.550	17.010	17.120	17.120	18,968,826
2026-04-08	17.000	17.760	17.000	17.730	17.730	24,783,279
2026-04-07	16.600	17.000	16.410	16.650	16.650	12,834,593
2026-04-03	17.200	17.500	16.530	16.600	16.600	18,868,808
2026-04-02	17.730	18.050	16.870	16.900	16.900	27,861,261
2026-04-01	18.500	18.790	17.880	18.030	18.030	25,232,169
2026-03-31	18.590	19.110	18.010	18.310	18.310	30,771,784
2026-03-30	17.580	18.890	17.550	18.770	18.770	34,027,428
2026-03-27	18.430	19.240	18.280	18.300	18.300	40,277,619
2026-03-26	18.210	18.770	18.150	18.700	18.700	39,330,153
2026-03-25	17.530	18.570	17.470	18.490	18.490	37,995,889
2026-03-24	17.550	17.770	17.300	17.700	17.700	24,390,126
2026-03-23	16.230	17.920	16.020	17.550	17.550	39,532,392
2026-03-20	17.860	18.000	17.010	17.080	17.080	28,390,962
2026-03-19	18.010	18.880	17.400	18.100	18.100	39,045,547
2026-03-18	17.800	18.490	17.500	18.490	18.490	41,510,459
2026-03-17	17.380	18.500	17.100	18.160	18.160	57,815,437
2026-03-16	16.980	17.380	16.880	17.320	17.320	36,121,995
2026-03-13	15.910	17.630	15.810	17.630	17.630	30,136,758
2026-03-12	16.200	16.290	16.020	16.030	16.030	5,511,300
2026-03-11	16.300	16.500	16.170	16.250	16.250	5,926,410
2026-03-10	16.480	16.650	16.220	16.380	16.380	8,557,988
2026-03-09	15.900	16.370	15.720	16.270	16.270	9,216,059
2026-03-06	15.860	16.160	15.780	16.090	16.090	5,384,502
2026-03-05	15.990	16.120	15.840	15.950	15.950	7,085,844
2026-03-04	15.500	16.050	15.500	15.750	15.750	7,574,195
2026-03-03	16.550	16.700	15.790	15.820	15.820	13,297,035
2026-03-02	17.100	17.190	16.530	16.550	16.550	17,126,531
2026-02-27	17.080	17.500	17.030	17.440	17.440	11,769,602
2026-02-26	17.320	17.350	17.060	17.110	17.110	10,173,825
2026-02-25	17.400	17.490	17.270	17.320	17.320	10,900,502
2026-02-24	18.000	18.080	17.260	17.420	17.420	14,349,797
2026-02-13	17.570	18.160	17.520	17.930	17.930	17,329,885
2026-02-12	17.590	17.810	17.410	17.670	17.670	10,456,995
2026-02-11	17.600	17.790	17.520	17.560	17.560	8,058,800
2026-02-10	17.600	17.800	17.450	17.640	17.640	12,323,600
2026-02-09	17.170	17.580	17.170	17.580	17.580	13,094,636
2026-02-06	17.000	17.190	16.870	17.000	17.000	8,157,017
2026-02-05	17.170	17.280	17.020	17.070	17.070	9,287,560
2026-02-04	17.400	17.460	17.120	17.250	17.250	9,097,872
2026-02-03	17.300	17.520	17.220	17.490	17.490	11,156,938
2026-02-02	17.200	17.600	17.110	17.120	17.120	12,441,802
2026-01-30	17.540	18.060	17.200	17.620	17.620	19,807,385
2026-01-29	17.800	18.310	17.340	17.600	17.600	18,837,238
2026-01-28	18.000	18.330	17.740	17.790	17.790	13,102,837
2026-01-27	18.130	18.300	17.620	18.060	18.060	13,775,517
2026-01-26	18.810	18.810	17.860	18.130	18.130	22,332,157
2026-01-23	18.790	18.890	18.560	18.780	18.780	18,217,199
2026-01-22	18.440	18.970	18.440	18.790	18.790	19,190,476
2026-01-21	18.210	18.700	18.140	18.400	18.400	14,528,568
2026-01-20	18.960	19.060	18.130	18.330	18.330	22,349,012

← NewerPage 3 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.