Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.130	13.420	13.060	13.380	13.380	4,980,202
2026-10-19	12.930	13.240	12.920	13.140	13.140	4,230,701
2026-10-16	13.240	13.430	12.880	12.990	12.990	4,906,400
2026-10-15	13.130	13.490	13.060	13.080	13.080	5,060,300
2026-10-14	13.770	13.780	13.450	13.470	13.470	4,222,800
2026-10-13	13.700	13.880	13.500	13.780	13.780	5,191,000
2026-10-12	13.800	13.930	13.670	13.820	13.820	4,737,730
2026-10-09	13.440	13.990	13.150	13.930	13.930	8,153,171
2026-10-08	13.920	13.920	13.460	13.540	13.540	4,486,498
2026-09-30	14.380	14.380	13.620	13.760	13.760	7,099,800
2026-09-29	13.600	14.140	13.500	13.950	13.950	8,516,611
2026-09-28	13.840	13.840	13.380	13.570	13.570	4,985,067
2026-09-24	13.710	13.850	13.670	13.680	13.680	3,747,498
2026-09-23	14.060	14.060	13.790	13.800	13.800	5,069,214
2026-09-22	14.050	14.190	13.930	14.080	14.080	7,280,472
2026-09-21	13.700	14.030	13.700	14.010	14.010	6,568,900
2026-09-18	13.530	13.780	13.520	13.720	13.720	5,167,000
2026-09-17	13.680	13.700	13.440	13.500	13.500	4,170,443
2026-09-16	13.560	13.690	13.370	13.680	13.680	5,536,400
2026-09-15	13.870	13.970	13.590	13.600	13.600	5,641,000
2026-09-14	13.750	13.990	13.740	13.870	13.870	4,749,400
2026-09-11	13.880	13.880	13.560	13.770	13.770	6,578,400
2026-09-10	14.000	14.040	13.820	13.910	13.910	4,959,552
2026-09-09	14.290	14.290	13.940	14.090	14.090	6,920,117
2026-09-08	14.380	14.490	14.200	14.290	14.290	6,283,079
2026-09-07	14.500	14.680	14.220	14.350	14.350	8,030,316
2026-09-04	14.590	14.950	14.510	14.600	14.600	11,346,272
2026-09-03	14.820	14.850	14.400	14.510	14.510	7,626,310
2026-09-02	14.670	14.850	14.580	14.700	14.700	7,990,950
2026-09-01	14.580	14.950	14.460	14.880	14.880	13,569,961
2026-08-31	14.110	14.710	14.080	14.580	14.580	10,123,509
2026-08-28	14.700	14.830	14.410	14.420	14.420	14,448,831
2026-08-27	14.270	14.490	14.190	14.350	14.350	7,482,582
2026-08-26	14.030	14.340	13.990	14.270	14.270	8,493,554
2026-08-25	13.760	14.190	13.710	14.110	14.110	8,830,017
2026-08-24	14.230	14.300	13.770	13.870	13.870	8,941,001
2026-08-21	14.250	14.300	13.860	14.230	14.230	11,799,122
2026-08-20	14.500	14.840	14.390	14.420	14.420	14,160,199
2026-08-19	15.000	15.610	14.440	14.610	14.610	26,761,881
2026-08-18	14.800	15.960	14.350	15.540	15.540	34,048,401
2026-08-17	15.000	15.050	14.560	14.860	14.860	15,155,861
2026-08-14	15.300	15.670	14.650	15.000	15.000	24,916,105
2026-08-13	16.280	16.490	15.400	15.400	15.400	33,923,800
2026-08-12	15.460	17.000	15.400	16.370	16.370	37,216,172
2026-08-11	15.800	16.150	15.420	15.630	15.630	23,259,384
2026-08-10	15.490	15.820	15.350	15.780	15.780	21,902,950
2026-08-07	16.000	16.000	15.160	15.560	15.560	28,169,449
2026-08-06	16.130	16.410	15.700	15.850	15.850	32,707,262
2026-08-05	16.070	17.020	15.710	16.670	16.670	49,162,406
2026-08-04	16.350	16.650	15.860	16.180	16.180	39,538,358
2026-08-03	16.100	16.750	15.380	16.590	16.590	47,586,430
2026-07-31	15.100	16.800	15.000	16.330	16.330	56,907,538
2026-07-30	15.320	16.500	15.130	15.670	15.670	51,333,146
2026-07-29	15.340	16.250	15.110	15.880	15.880	65,309,417
2026-07-28	13.730	15.390	13.650	15.390	15.390	42,295,620
2026-07-27	13.870	13.990	13.630	13.990	13.990	15,317,200
2026-07-24	14.570	14.590	13.810	13.870	13.870	20,171,419
2026-07-23	15.000	15.040	14.510	14.790	14.790	25,053,468
2026-07-22	14.190	15.290	14.190	15.190	15.190	42,909,914
2026-07-21	14.050	14.880	13.770	14.780	14.780	44,114,167

Page 1 of 21 · 1,216 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.