Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29.750	30.000	28.910	29.390	29.178	62,221,236
2023-10-30	29.000	29.970	29.000	29.740	29.525	67,592,115
2023-10-27	29.030	29.650	28.750	29.220	29.009	78,764,823
2023-10-26	27.980	29.680	27.800	29.320	29.108	121,777,977
2023-10-25	28.500	29.090	28.240	28.470	28.265	72,052,461
2023-10-24	28.600	28.890	27.900	28.450	28.245	71,978,182
2023-10-23	29.310	29.600	27.720	28.290	28.086	87,003,365
2023-10-20	30.800	30.990	29.620	29.650	29.436	77,148,933
2023-10-19	30.000	31.770	29.760	30.900	30.677	117,695,476
2023-10-18	32.320	32.590	30.870	30.870	30.647	132,130,799
2023-10-17	35.000	35.150	33.900	34.300	34.052	46,441,572
2023-10-16	35.240	35.480	34.650	34.840	34.589	47,292,786
2023-10-13	36.500	36.500	35.120	35.240	34.986	84,993,494
2023-10-12	37.940	38.000	36.580	36.900	36.634	81,530,152
2023-10-11	36.850	38.570	36.350	37.900	37.626	105,715,423
2023-10-10	37.600	37.780	36.820	36.990	36.723	62,874,094
2023-10-09	37.000	37.480	36.280	37.250	36.981	62,665,010
2023-09-28	36.650	38.190	36.650	37.610	37.339	86,881,771
2023-09-27	36.700	37.460	36.560	36.750	36.485	65,182,348
2023-09-26	36.560	37.800	36.550	37.120	36.852	90,244,309
2023-09-25	37.390	37.470	36.420	36.570	36.306	94,425,075
2023-09-22	36.400	38.120	35.700	37.910	37.636	139,702,154
2023-09-21	34.480	37.260	34.330	36.010	35.750	107,063,516
2023-09-20	35.280	35.930	34.900	34.930	34.678	57,703,632
2023-09-19	35.500	35.640	34.640	34.900	34.648	50,767,133
2023-09-18	35.540	36.260	35.420	35.620	35.363	51,268,580
2023-09-15	37.660	37.660	35.750	35.820	35.561	81,538,245
2023-09-14	37.700	38.620	37.160	37.740	37.468	74,521,462
2023-09-13	37.900	38.070	36.670	37.900	37.626	76,716,075
2023-09-12	37.500	39.000	37.300	38.200	37.924	119,359,458
2023-09-11	35.380	38.690	35.180	37.990	37.716	150,285,094
2023-09-08	36.220	36.480	35.120	35.170	34.916	57,976,619
2023-09-07	37.370	37.370	36.300	36.360	36.098	56,179,228
2023-09-06	37.650	37.990	37.100	37.490	37.219	48,891,814
2023-09-05	38.860	38.860	37.750	37.910	37.636	61,536,944
2023-09-04	38.850	38.980	38.200	38.980	38.699	63,090,765
2023-09-01	39.000	39.390	38.390	38.600	38.321	44,576,775
2023-08-31	38.900	39.890	38.380	39.130	38.848	60,107,065
2023-08-30	39.100	40.210	38.770	39.540	39.255	92,330,260
2023-08-29	36.920	39.250	36.230	38.680	38.401	106,670,710
2023-08-28	39.280	39.460	36.660	36.910	36.644	96,525,397
2023-08-25	40.300	40.310	37.440	37.440	37.170	114,317,704
2023-08-24	42.000	42.640	41.000	41.600	41.300	90,565,928
2023-08-23	42.030	42.180	40.600	40.690	40.396	72,978,889
2023-08-22	41.620	43.000	40.400	43.000	42.690	103,121,893
2023-08-21	40.860	41.680	40.600	40.600	40.307	54,400,462
2023-08-18	42.670	43.170	40.870	40.910	40.615	83,156,017
2023-08-17	42.150	43.450	41.730	42.790	42.481	71,259,870
2023-08-16	43.490	43.770	42.360	42.400	42.094	89,632,463
2023-08-15	47.470	47.660	43.600	44.030	43.712	104,719,038
2023-08-14	44.880	45.980	44.650	45.820	45.489	71,644,919
2023-08-11	47.560	47.870	44.960	45.190	44.864	85,336,082
2023-08-10	46.300	47.880	45.310	47.490	47.147	75,602,268
2023-08-09	48.720	49.230	46.750	47.050	46.710	96,581,753
2023-08-08	49.910	50.880	48.710	48.710	48.358	91,057,864
2023-08-07	51.700	53.430	49.760	50.410	50.046	150,449,598
2023-08-04	47.200	51.000	47.200	50.600	50.235	145,625,941
2023-08-03	46.180	48.460	46.120	47.860	47.515	114,823,788
2023-08-02	47.070	48.160	46.790	47.310	46.969	84,454,737
2023-08-01	45.080	48.120	44.600	47.700	47.356	134,499,289

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 CNY
2025-05-23	0.1150 CNY
2025-01-17	0.0450 CNY
2024-06-21	0.1300 CNY
2023-06-28	0.1491 CNY
2022-05-20	0.1400 CNY
2021-05-26	0.1100 CNY
2020-05-20	0.0700 CNY
2019-04-30	0.0555 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.