Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.950	19.100	18.680	18.880	18.880	17,257,492
2026-01-16	19.800	19.810	18.900	19.100	19.100	30,120,821
2026-01-15	20.280	20.450	19.520	19.810	19.810	32,806,461
2026-01-14	19.880	20.840	19.880	20.180	20.180	57,989,684
2026-01-13	21.390	21.480	19.840	19.930	19.930	51,904,506
2026-01-12	20.120	21.490	19.650	21.010	21.010	59,891,154
2026-01-09	19.010	19.990	19.010	19.800	19.800	46,544,805
2026-01-08	18.600	19.460	18.520	19.150	19.150	41,240,004
2026-01-07	18.600	18.880	18.490	18.550	18.550	24,170,063
2026-01-06	18.820	18.830	18.500	18.690	18.690	31,581,786
2026-01-05	18.470	18.940	18.260	18.820	18.820	40,476,807
2025-12-31	17.720	19.000	17.710	18.420	18.420	47,591,545
2025-12-30	17.580	17.980	17.580	17.760	17.760	17,474,437
2025-12-29	17.930	17.960	17.610	17.690	17.690	17,477,472
2025-12-26	17.650	18.110	17.510	17.920	17.920	29,340,820
2025-12-25	17.400	17.750	17.370	17.620	17.620	16,614,382
2025-12-24	17.230	17.490	17.160	17.450	17.450	14,088,246
2025-12-23	17.480	17.580	17.100	17.250	17.250	16,459,726
2025-12-22	17.370	17.580	17.350	17.400	17.400	17,251,918
2025-12-19	17.320	17.450	17.200	17.370	17.370	13,152,800
2025-12-18	17.270	17.550	17.090	17.250	17.250	13,661,736
2025-12-17	17.200	17.440	17.000	17.400	17.400	16,624,415
2025-12-16	17.840	17.870	17.100	17.220	17.220	19,697,939
2025-12-15	17.850	18.050	17.740	17.850	17.850	14,802,583
2025-12-12	18.400	18.400	17.960	18.100	18.100	20,740,327
2025-12-11	18.900	18.930	18.240	18.400	18.400	21,953,829
2025-12-10	18.860	19.030	18.600	18.820	18.820	22,615,183
2025-12-09	19.360	19.470	18.890	18.960	18.960	35,717,256
2025-12-08	19.410	19.850	19.150	19.580	19.580	37,053,443
2025-12-05	18.850	19.410	18.610	19.220	19.220	43,196,634
2025-12-04	19.900	20.000	18.870	18.900	18.900	61,807,541
2025-12-03	22.580	22.700	20.700	20.700	20.700	66,887,934
2025-12-02	22.880	23.560	22.070	23.000	23.000	66,812,198
2025-12-01	23.700	24.140	22.550	22.840	22.840	72,244,321
2025-11-28	23.950	24.830	22.990	24.300	24.300	79,339,851
2025-11-27	23.500	25.250	23.290	24.340	24.340	99,744,913
2025-11-26	23.370	25.510	23.150	23.200	23.200	106,963,536
2025-11-25	22.050	24.260	22.050	23.370	23.370	106,098,297
2025-11-24	23.220	23.800	21.620	22.590	22.590	124,380,751
2025-11-21	22.000	24.750	22.000	24.020	24.020	149,728,126
2025-11-20	25.500	26.210	22.000	22.500	22.500	148,197,255
2025-11-19	23.830	23.830	23.830	23.830	23.830	5,318,105
2025-11-18	21.660	21.660	21.660	21.660	21.660	8,401,680
2025-11-17	17.880	19.690	17.880	19.690	19.690	34,321,539
2025-11-14	18.630	18.860	17.900	17.900	17.900	28,785,013
2025-11-13	18.090	18.950	17.410	18.950	18.950	35,562,295
2025-11-12	18.320	19.070	18.100	18.420	18.420	32,631,561
2025-11-11	18.130	18.870	17.730	18.640	18.640	41,854,973
2025-11-10	18.000	18.480	17.720	18.350	18.350	39,954,027
2025-11-07	18.590	18.920	18.070	18.110	18.110	44,265,305
2025-11-06	18.860	19.400	18.290	18.920	18.920	67,888,690
2025-11-05	17.260	19.460	17.250	19.460	19.460	73,479,674
2025-11-04	16.800	18.290	16.600	17.690	17.690	48,303,134
2025-11-03	16.850	17.100	16.700	16.910	16.910	25,834,245
2025-10-31	16.250	17.500	16.000	16.900	16.900	44,492,450
2025-10-30	16.100	16.550	15.860	16.530	16.530	24,027,465
2025-10-29	16.030	16.400	15.910	16.160	16.160	14,244,722
2025-10-28	16.180	16.550	16.060	16.270	16.270	21,111,126
2025-10-27	16.290	16.330	16.000	16.180	16.180	15,865,912
2025-10-24	16.250	16.590	16.180	16.350	16.350	23,104,494

← NewerPage 4 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.