Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.110	18.450	16.390	18.450	18.450	46,342,748
2024-10-25	15.850	16.900	15.850	16.770	16.770	56,263,996
2024-10-24	14.860	16.180	14.710	15.410	15.410	38,161,759
2024-10-23	14.740	15.650	14.630	14.860	14.860	26,532,503
2024-10-22	15.200	15.200	14.610	14.800	14.800	24,776,979
2024-10-21	14.390	15.740	14.200	15.240	15.240	44,019,379
2024-10-18	13.710	14.540	13.580	14.310	14.310	27,888,979
2024-10-17	14.850	14.920	13.990	14.090	14.090	25,866,757
2024-10-16	13.730	14.530	13.620	14.420	14.420	25,936,238
2024-10-15	13.740	14.530	13.560	13.980	13.980	27,986,204
2024-10-14	13.550	13.800	12.950	13.790	13.790	19,870,730
2024-10-11	13.150	14.040	12.800	13.350	13.350	19,230,151
2024-10-10	13.700	14.100	12.980	13.210	13.210	20,695,331
2024-10-09	14.910	14.910	13.930	13.930	13.930	29,238,487
2024-10-08	15.810	15.810	14.110	15.480	15.480	52,045,250
2024-09-30	13.280	14.440	13.000	14.380	14.380	60,319,540
2024-09-27	12.590	13.350	12.350	13.210	13.210	48,842,740
2024-09-26	11.900	12.140	11.900	12.140	12.140	19,077,581
2024-09-25	10.960	11.250	10.910	11.040	11.040	16,532,639
2024-09-24	10.780	10.890	10.520	10.880	10.880	13,454,631
2024-09-23	10.830	10.970	10.740	10.850	10.850	13,675,300
2024-09-20	10.660	11.100	10.600	10.830	10.830	16,890,731
2024-09-19	10.450	10.620	10.120	10.520	10.520	11,145,073
2024-09-18	10.310	10.680	10.220	10.360	10.360	11,536,131
2024-09-13	10.620	11.180	10.450	10.540	10.540	19,800,042
2024-09-12	10.110	10.920	10.020	10.450	10.450	16,277,257
2024-09-11	10.020	10.250	9.920	10.110	10.110	6,073,602
2024-09-10	9.800	10.050	9.700	10.040	10.040	3,659,000
2024-09-09	9.660	9.850	9.600	9.770	9.770	1,717,318
2024-09-06	9.910	9.940	9.740	9.760	9.760	2,103,400
2024-09-05	9.710	9.950	9.700	9.880	9.880	2,670,600
2024-09-04	9.720	9.820	9.710	9.740	9.740	2,102,700
2024-09-03	9.590	9.870	9.580	9.840	9.840	2,727,700
2024-09-02	9.950	10.010	9.760	9.780	9.780	2,756,600
2024-08-30	9.650	10.050	9.640	9.940	9.940	4,170,719
2024-08-29	9.580	9.750	9.520	9.690	9.690	2,371,601
2024-08-28	9.550	9.710	9.430	9.580	9.580	2,516,418
2024-08-27	9.820	9.820	9.550	9.610	9.610	2,685,101
2024-08-26	9.830	9.870	9.730	9.830	9.830	1,652,391
2024-08-23	9.700	9.880	9.650	9.790	9.790	2,457,431
2024-08-22	9.970	10.090	9.670	9.710	9.710	4,068,600
2024-08-21	9.980	10.090	9.960	9.990	9.990	1,979,100
2024-08-20	10.230	10.280	9.980	10.010	10.010	3,421,106
2024-08-19	10.050	10.370	10.050	10.260	10.260	3,440,550
2024-08-16	10.100	10.240	10.100	10.150	10.150	2,128,841
2024-08-15	10.060	10.240	9.950	10.140	10.140	3,168,306
2024-08-14	10.100	10.150	10.040	10.060	10.060	1,772,900
2024-08-13	10.100	10.150	9.960	10.110	10.110	2,930,900
2024-08-12	10.180	10.240	10.010	10.070	10.070	3,038,501
2024-08-09	10.380	10.450	10.230	10.230	10.230	2,895,200
2024-08-08	10.200	10.390	10.090	10.300	10.300	3,977,000
2024-08-07	10.360	10.580	10.270	10.300	10.300	4,238,900
2024-08-06	10.530	10.580	10.270	10.400	10.400	5,096,933
2024-08-05	10.600	10.910	10.310	10.310	10.310	7,462,613
2024-08-02	10.720	10.950	10.700	10.750	10.750	5,996,248
2024-08-01	10.790	11.000	10.730	10.830	10.830	7,496,516
2024-07-31	10.430	10.870	10.430	10.840	10.840	8,744,191
2024-07-30	10.380	10.480	10.250	10.440	10.440	4,562,013
2024-07-29	10.520	10.590	10.330	10.430	10.430	5,320,808
2024-07-26	10.480	10.670	10.400	10.580	10.580	6,075,301

← NewerPage 9 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.