Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.500	14.500	14.080	14.170	14.170	6,961,301
2025-04-23	14.540	14.680	14.400	14.540	14.540	7,619,900
2025-04-22	14.490	14.570	14.320	14.460	14.460	8,395,198
2025-04-21	14.120	14.520	13.960	14.480	14.480	7,446,577
2025-04-18	14.160	14.370	14.040	14.160	14.160	4,653,103
2025-04-17	14.000	14.420	13.900	14.210	14.210	6,201,100
2025-04-16	14.310	14.350	13.830	14.080	14.080	7,499,100
2025-04-15	14.280	14.500	14.140	14.370	14.370	9,158,312
2025-04-14	14.380	14.500	14.180	14.260	14.260	9,413,938
2025-04-11	13.910	14.390	13.770	14.190	14.190	11,667,674
2025-04-10	14.110	14.300	13.900	13.960	13.960	12,835,575
2025-04-09	12.900	13.860	12.180	13.750	13.750	17,498,047
2025-04-08	13.200	13.790	12.700	13.220	13.220	20,475,500
2025-04-07	14.060	14.490	14.060	14.060	14.060	6,208,968
2025-04-03	15.570	15.850	15.520	15.620	15.620	5,717,300
2025-04-02	15.650	15.950	15.490	15.720	15.720	6,322,405
2025-04-01	15.840	15.880	15.530	15.590	15.590	7,838,800
2025-03-31	15.630	15.840	15.260	15.770	15.770	10,724,529
2025-03-28	15.650	15.820	15.550	15.630	15.630	7,323,000
2025-03-27	15.670	15.770	15.420	15.580	15.580	6,975,400
2025-03-26	15.560	15.840	15.500	15.680	15.680	8,811,829
2025-03-25	15.970	16.500	15.680	15.740	15.740	15,083,792
2025-03-24	16.280	16.320	15.480	15.870	15.870	12,766,100
2025-03-21	16.800	16.850	16.200	16.280	16.280	12,383,503
2025-03-20	16.950	17.190	16.710	16.920	16.920	9,368,309
2025-03-19	17.280	17.290	16.910	16.990	16.990	9,285,800
2025-03-18	17.300	17.490	17.190	17.300	17.300	10,636,200
2025-03-17	17.340	17.450	17.120	17.180	17.180	10,208,068
2025-03-14	17.200	17.400	16.890	17.340	17.340	12,130,087
2025-03-13	17.600	17.630	16.950	17.190	17.190	17,471,600
2025-03-12	17.900	18.000	17.640	17.680	17.680	16,845,401
2025-03-11	17.500	17.890	17.500	17.690	17.690	15,338,138
2025-03-10	18.580	18.580	17.700	17.930	17.930	26,371,417
2025-03-07	18.500	19.180	18.330	18.580	18.580	48,573,652
2025-03-06	17.390	18.440	17.390	18.420	18.420	34,464,849
2025-03-05	17.030	17.400	16.940	17.290	17.290	13,720,000
2025-03-04	16.760	17.250	16.560	17.140	17.140	12,860,726
2025-03-03	16.740	17.340	16.480	16.920	16.920	19,881,001
2025-02-28	17.400	17.770	16.650	16.740	16.740	26,161,159
2025-02-27	18.400	18.580	17.560	17.850	17.850	33,685,093
2025-02-26	18.420	18.880	17.940	18.800	18.800	43,274,626
2025-02-25	18.550	18.840	18.000	18.420	18.420	47,284,498
2025-02-24	19.000	20.370	18.610	19.330	19.330	84,169,115
2025-02-21	17.360	18.990	17.110	18.990	18.990	54,368,625
2025-02-20	17.600	17.650	17.140	17.260	17.260	26,771,274
2025-02-19	17.400	18.000	17.260	17.700	17.700	36,471,449
2025-02-18	18.590	18.990	17.590	17.700	17.700	51,663,102
2025-02-17	18.500	18.660	17.640	18.140	18.140	54,484,044
2025-02-14	17.180	17.930	17.110	17.760	17.760	49,601,350
2025-02-13	17.500	17.590	16.870	17.170	17.170	34,017,214
2025-02-12	17.270	17.800	17.200	17.500	17.500	39,832,982
2025-02-11	17.360	18.000	16.920	17.300	17.300	53,612,863
2025-02-10	17.490	18.090	17.290	17.630	17.630	73,074,158
2025-02-07	15.460	17.010	15.360	17.010	17.010	35,573,391
2025-02-06	15.190	15.480	15.040	15.460	15.460	14,395,800
2025-02-05	15.400	15.490	15.030	15.280	15.280	15,231,239
2025-01-27	15.280	15.360	14.710	14.790	14.790	12,076,487
2025-01-24	14.150	14.660	13.960	14.580	14.580	10,155,868
2025-01-23	14.230	14.490	14.010	14.010	14.010	5,017,500
2025-01-22	14.280	14.280	14.020	14.100	14.100	3,693,600

← NewerPage 7 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.