Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.780	16.900	15.660	16.360	16.360	28,316,049
2025-10-22	15.820	15.840	15.570	15.680	15.680	10,503,234
2025-10-21	15.870	16.080	15.660	15.930	15.930	13,556,605
2025-10-20	16.480	16.480	15.710	15.900	15.900	17,181,585
2025-10-17	16.140	16.470	15.900	16.190	16.190	24,398,189
2025-10-16	15.800	16.660	15.680	16.410	16.410	33,958,828
2025-10-15	15.340	16.220	15.100	15.990	15.990	28,446,060
2025-10-14	15.640	15.640	15.200	15.330	15.330	11,481,590
2025-10-13	14.890	16.130	14.720	15.660	15.660	19,302,470
2025-10-10	15.580	15.580	15.180	15.200	15.200	8,861,711
2025-10-09	15.570	15.680	15.360	15.630	15.630	11,943,900
2025-09-30	15.250	15.560	15.180	15.500	15.500	10,252,199
2025-09-29	15.350	15.420	15.030	15.150	15.150	8,792,251
2025-09-26	15.850	15.850	15.350	15.350	15.350	11,349,198
2025-09-25	15.470	16.200	15.400	15.870	15.870	23,632,837
2025-09-24	14.730	15.540	14.600	15.460	15.460	13,189,146
2025-09-23	15.100	15.130	14.500	14.730	14.730	8,821,514
2025-09-22	15.110	15.230	15.070	15.130	15.130	5,193,562
2025-09-19	15.200	15.450	15.070	15.260	15.260	7,160,390
2025-09-18	15.430	15.620	15.080	15.190	15.190	10,698,877
2025-09-17	15.500	15.500	15.350	15.380	15.380	6,061,238
2025-09-16	15.320	15.510	15.200	15.500	15.500	6,105,745
2025-09-15	15.480	15.520	15.210	15.310	15.310	6,444,913
2025-09-12	15.610	15.760	15.470	15.520	15.520	8,312,027
2025-09-11	15.290	15.550	15.210	15.550	15.550	9,900,567
2025-09-10	15.180	15.280	15.120	15.170	15.170	3,879,657
2025-09-09	15.390	15.390	15.070	15.140	15.140	5,856,981
2025-09-08	15.230	15.410	15.130	15.410	15.410	5,863,192
2025-09-05	15.000	15.240	14.870	15.230	15.230	6,719,881
2025-09-04	15.180	15.270	14.770	14.960	14.960	8,970,632
2025-09-03	15.510	15.580	15.080	15.120	15.120	8,936,956
2025-09-02	16.070	16.070	15.400	15.500	15.500	12,250,723
2025-09-01	16.080	16.410	15.990	16.070	16.070	10,230,166
2025-08-29	16.260	16.260	15.870	15.940	15.940	11,344,846
2025-08-28	16.020	16.290	15.510	16.290	16.290	19,327,282
2025-08-27	16.560	16.770	16.020	16.040	16.040	20,760,945
2025-08-26	16.660	16.800	16.370	16.410	16.410	18,990,278
2025-08-25	16.800	16.900	16.460	16.670	16.670	24,048,663
2025-08-22	16.320	16.770	16.220	16.670	16.670	24,917,940
2025-08-21	16.480	16.810	16.220	16.390	16.390	27,656,295
2025-08-20	15.900	17.600	15.740	16.690	16.690	42,535,127
2025-08-19	15.880	16.230	15.740	16.000	16.000	24,652,573
2025-08-18	15.560	15.860	15.560	15.850	15.850	17,988,652
2025-08-15	15.300	15.540	15.280	15.530	15.530	10,810,145
2025-08-14	15.490	15.740	15.350	15.390	15.390	13,668,259
2025-08-13	15.370	15.630	15.300	15.510	15.510	12,668,426
2025-08-12	15.380	15.390	15.210	15.340	15.340	6,818,205
2025-08-11	15.220	15.440	15.220	15.400	15.400	7,311,520
2025-08-08	15.600	15.600	15.220	15.230	15.230	11,519,876
2025-08-07	15.570	15.820	15.560	15.590	15.590	14,765,272
2025-08-06	15.380	15.760	15.230	15.660	15.660	18,033,400
2025-08-05	15.410	15.570	15.190	15.450	15.450	15,013,431
2025-08-04	15.050	15.430	15.050	15.410	15.410	13,306,145
2025-08-01	15.110	15.280	14.860	15.220	15.220	11,945,543
2025-07-31	14.930	15.190	14.900	15.000	15.000	9,970,504
2025-07-30	15.150	15.160	14.800	14.930	14.930	10,301,447
2025-07-29	15.140	15.210	14.990	15.180	15.180	6,736,650
2025-07-28	15.330	15.380	15.080	15.180	15.180	7,440,382
2025-07-25	15.160	15.320	15.160	15.300	15.300	11,006,850
2025-07-24	15.000	15.170	14.960	15.160	15.160	8,068,400

← NewerPage 5 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.