Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.440	14.600	14.090	14.270	14.270	5,710,620
2025-01-20	13.920	14.700	13.800	14.330	14.330	9,931,304
2025-01-17	13.870	14.040	13.850	13.860	13.860	4,072,994
2025-01-16	14.000	14.270	13.860	13.920	13.920	6,719,300
2025-01-15	13.900	13.980	13.750	13.920	13.920	5,367,005
2025-01-14	13.300	13.890	13.300	13.890	13.890	6,834,900
2025-01-13	13.030	13.410	12.810	13.300	13.300	4,182,700
2025-01-10	13.630	13.760	13.220	13.240	13.240	4,526,201
2025-01-09	13.240	13.940	13.240	13.630	13.630	6,105,200
2025-01-08	13.480	13.590	13.000	13.400	13.400	5,434,400
2025-01-07	13.260	13.540	13.230	13.540	13.540	4,991,901
2025-01-06	13.130	13.370	12.830	13.170	13.170	4,393,534
2025-01-03	13.810	13.900	13.190	13.230	13.230	6,652,693
2025-01-02	14.310	14.340	13.620	13.770	13.770	7,970,603
2024-12-31	15.060	15.190	14.320	14.330	14.330	8,796,302
2024-12-30	15.250	15.340	14.850	15.040	15.040	6,004,101
2024-12-27	14.960	15.610	14.880	15.260	15.260	9,610,461
2024-12-26	14.910	15.160	14.780	14.960	14.960	5,387,687
2024-12-25	15.200	15.280	14.610	14.900	14.900	8,802,819
2024-12-24	15.100	15.550	15.010	15.170	15.170	7,515,121
2024-12-23	16.020	16.020	15.090	15.110	15.110	10,878,800
2024-12-20	15.830	16.200	15.620	16.050	16.050	8,750,701
2024-12-19	15.250	15.980	15.220	15.910	15.910	9,232,501
2024-12-18	15.320	15.550	15.100	15.490	15.490	6,301,687
2024-12-17	15.710	15.710	15.200	15.260	15.260	7,851,300
2024-12-16	15.990	16.090	15.570	15.710	15.710	8,920,490
2024-12-13	16.280	16.490	15.910	15.950	15.950	11,546,290
2024-12-12	16.610	16.790	16.300	16.480	16.480	14,363,600
2024-12-11	16.300	16.600	16.100	16.600	16.600	14,925,354
2024-12-10	16.620	16.620	16.150	16.170	16.170	13,417,771
2024-12-09	16.200	16.370	15.890	16.040	16.040	11,714,183
2024-12-06	15.960	16.200	15.740	16.180	16.180	14,275,148
2024-12-05	15.700	15.970	15.600	15.740	15.740	8,787,223
2024-12-04	16.000	16.290	15.650	15.760	15.760	14,905,807
2024-12-03	15.580	16.540	15.420	16.140	16.140	22,648,828
2024-12-02	15.400	15.660	15.340	15.570	15.570	10,681,800
2024-11-29	15.130	15.510	14.950	15.490	15.490	12,804,600
2024-11-28	15.120	15.400	15.060	15.090	15.090	9,454,323
2024-11-27	14.760	15.090	14.310	15.060	15.060	10,000,800
2024-11-26	14.950	15.250	14.700	14.770	14.770	7,678,700
2024-11-25	15.070	15.210	14.600	15.010	15.010	9,852,400
2024-11-22	15.600	15.890	14.970	14.980	14.980	15,403,708
2024-11-21	15.850	15.990	15.630	15.720	15.720	13,048,502
2024-11-20	15.680	16.060	15.550	15.930	15.930	12,596,129
2024-11-19	15.270	15.780	15.170	15.750	15.750	12,006,886
2024-11-18	16.360	16.480	15.130	15.300	15.300	17,308,316
2024-11-15	16.550	17.150	16.250	16.260	16.260	14,226,111
2024-11-14	17.440	17.440	16.710	16.780	16.780	16,139,106
2024-11-13	17.180	17.600	17.030	17.450	17.450	15,564,631
2024-11-12	18.000	18.000	17.110	17.440	17.440	34,206,183
2024-11-11	18.050	18.900	17.800	18.390	18.390	43,148,349
2024-11-08	17.160	18.490	16.930	18.000	18.000	46,899,869
2024-11-07	16.240	17.360	16.050	17.120	17.120	30,306,377
2024-11-06	16.380	16.750	16.200	16.450	16.450	25,290,151
2024-11-05	15.740	16.570	15.600	16.380	16.380	25,526,795
2024-11-04	15.270	15.860	15.250	15.750	15.750	20,119,503
2024-11-01	16.890	17.480	15.590	15.640	15.640	38,055,040
2024-10-31	17.010	17.300	16.620	17.050	17.050	43,329,077
2024-10-30	17.010	17.590	16.620	17.240	17.240	45,649,153
2024-10-29	19.050	19.800	17.500	17.800	17.800	77,567,587

← NewerPage 8 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.