Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.000	15.150	14.940	14.990	14.990	8,059,400
2025-07-22	15.100	15.140	14.950	15.040	15.040	8,361,007
2025-07-21	15.110	15.160	15.030	15.130	15.130	7,963,234
2025-07-18	15.210	15.320	15.120	15.170	15.170	8,044,799
2025-07-17	15.210	15.260	15.010	15.190	15.190	8,725,515
2025-07-16	15.180	15.460	14.970	15.240	15.240	15,318,000
2025-07-15	14.750	15.310	14.610	15.200	15.200	19,617,880
2025-07-14	15.070	15.070	14.830	14.950	14.950	7,069,800
2025-07-11	14.930	15.150	14.800	15.080	15.080	10,710,000
2025-07-10	14.790	14.950	14.790	14.910	14.910	6,079,700
2025-07-09	14.940	15.000	14.840	14.890	14.890	8,947,301
2025-07-08	14.630	14.850	14.540	14.820	14.820	6,365,855
2025-07-07	14.500	14.660	14.500	14.620	14.620	3,504,400
2025-07-04	14.750	14.820	14.550	14.640	14.640	6,219,418
2025-07-03	14.620	14.750	14.600	14.730	14.730	4,739,790
2025-07-02	14.850	14.890	14.510	14.620	14.620	7,831,452
2025-07-01	15.030	15.100	14.790	14.890	14.890	7,520,450
2025-06-30	14.880	15.050	14.870	15.020	15.020	8,876,400
2025-06-27	15.090	15.250	14.870	14.880	14.880	11,626,100
2025-06-26	14.920	15.130	14.820	14.850	14.850	9,797,521
2025-06-25	14.760	14.950	14.660	14.910	14.910	10,915,300
2025-06-24	14.540	14.780	14.460	14.760	14.760	8,664,653
2025-06-23	14.020	14.550	13.970	14.460	14.460	7,886,700
2025-06-20	14.450	14.490	14.070	14.120	14.120	6,979,099
2025-06-19	14.610	14.810	14.230	14.310	14.310	8,930,700
2025-06-18	14.760	14.760	14.540	14.660	14.660	5,922,467
2025-06-17	14.770	14.840	14.650	14.760	14.760	5,839,098
2025-06-16	14.540	14.860	14.410	14.800	14.800	8,070,801
2025-06-13	15.150	15.210	14.560	14.610	14.610	15,634,278
2025-06-12	15.280	15.480	15.150	15.220	15.220	9,957,902
2025-06-11	15.350	15.480	15.270	15.320	15.320	10,430,400
2025-06-10	15.890	15.890	15.160	15.350	15.350	19,905,059
2025-06-09	15.600	16.000	15.470	16.000	16.000	15,561,002
2025-06-06	15.660	15.840	15.570	15.670	15.670	13,063,342
2025-06-05	15.810	15.940	15.560	15.730	15.730	19,065,176
2025-06-04	16.230	16.240	15.610	15.820	15.820	20,840,997
2025-06-03	15.840	16.230	15.800	16.100	16.100	25,280,287
2025-05-30	15.680	17.000	15.390	16.310	16.310	47,754,866
2025-05-29	15.310	15.800	15.260	15.730	15.730	27,069,651
2025-05-28	15.500	15.810	15.270	15.460	15.460	25,587,067
2025-05-27	15.380	15.780	14.960	15.660	15.660	50,068,746
2025-05-26	14.380	15.380	14.270	15.380	15.380	36,160,280
2025-05-23	14.240	14.420	13.970	13.980	13.980	10,791,100
2025-05-22	14.600	14.870	14.400	14.410	14.410	10,069,600
2025-05-21	14.900	14.950	14.540	14.660	14.660	11,877,301
2025-05-20	14.500	15.170	14.310	14.960	14.960	21,462,406
2025-05-19	14.370	14.660	14.080	14.500	14.500	14,121,058
2025-05-16	14.100	14.250	14.000	14.090	14.090	4,968,100
2025-05-15	14.630	14.630	14.140	14.160	14.160	8,695,754
2025-05-14	14.540	14.730	14.450	14.620	14.620	6,898,000
2025-05-13	14.800	14.890	14.520	14.570	14.570	7,655,800
2025-05-12	14.480	14.700	14.410	14.700	14.700	8,187,153
2025-05-09	14.830	14.830	14.370	14.380	14.380	9,490,750
2025-05-08	14.560	15.040	14.500	14.830	14.830	12,057,002
2025-05-07	14.860	14.920	14.440	14.570	14.570	11,611,302
2025-05-06	14.240	14.620	14.190	14.610	14.610	13,544,214
2025-04-30	14.030	14.170	13.550	14.030	14.030	14,914,973
2025-04-29	14.120	14.380	14.010	14.320	14.320	5,333,100
2025-04-28	14.290	14.470	14.120	14.170	14.170	5,305,893
2025-04-25	14.170	14.470	14.140	14.290	14.290	5,479,204

← NewerPage 6 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.