Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	46.580	48.270	44.800	45.710	45.380	150,445,454
2023-07-28	45.000	47.730	44.330	47.120	46.780	126,480,874
2023-07-27	44.400	46.510	43.710	45.120	44.794	83,944,552
2023-07-26	46.680	46.680	44.300	44.880	44.556	90,212,123
2023-07-25	46.010	47.720	45.280	46.830	46.492	117,767,921
2023-07-24	42.400	46.660	42.270	45.860	45.529	157,458,465
2023-07-21	43.050	43.380	41.870	42.420	42.114	63,457,232
2023-07-20	44.890	44.890	42.900	43.250	42.938	92,764,747
2023-07-19	47.000	47.280	44.960	45.110	44.784	97,093,733
2023-07-18	47.560	48.360	46.570	46.980	46.641	156,401,637
2023-07-17	44.250	47.100	44.000	46.040	45.708	138,503,110
2023-07-14	42.750	45.380	42.330	43.870	43.553	152,988,896
2023-07-13	41.200	42.650	40.580	42.200	41.895	112,876,480
2023-07-12	42.580	43.920	41.200	41.200	40.903	206,595,719
2023-07-11	45.000	46.770	44.500	45.780	45.450	95,255,625
2023-07-10	46.050	46.480	45.120	45.270	44.943	78,069,925
2023-07-07	47.780	47.800	44.670	46.020	45.688	127,817,694
2023-07-06	45.900	49.330	45.510	48.010	47.663	137,609,517
2023-07-05	47.370	47.990	46.520	46.530	46.194	85,376,663
2023-07-04	47.610	48.010	46.300	47.360	47.018	93,393,708
2023-07-03	48.000	48.800	46.160	47.360	47.018	133,390,957
2023-06-30	46.970	49.860	46.320	48.500	48.150	166,973,899
2023-06-29	47.070	48.660	46.000	48.040	47.693	232,862,504
2023-06-28	50.730	50.730	50.730	50.730	50.364	25,307,100
2023-06-27	57.000	58.300	55.630	56.520	55.964	97,295,247
2023-06-26	59.610	60.600	55.500	56.710	56.152	153,616,838
2023-06-21	62.600	63.870	60.700	61.480	60.875	140,748,905
2023-06-20	62.150	66.220	60.890	65.000	64.361	149,009,347
2023-06-19	58.210	62.150	56.560	62.150	61.539	132,876,271
2023-06-16	51.700	57.010	51.020	56.500	55.944	146,433,181
2023-06-15	52.200	52.930	51.200	52.020	51.508	98,563,431
2023-06-14	48.990	53.880	47.900	52.500	51.984	191,966,452
2023-06-13	45.000	49.750	44.410	49.120	48.637	169,149,820
2023-06-12	45.410	46.290	45.010	45.230	44.785	87,589,864
2023-06-09	42.670	46.360	42.670	45.670	45.221	130,818,243
2023-06-08	42.620	43.680	41.560	43.050	42.626	93,454,684
2023-06-07	43.470	44.180	42.390	42.620	42.201	83,290,247
2023-06-06	44.750	45.070	42.880	43.790	43.359	88,728,364
2023-06-05	44.080	45.050	43.920	44.650	44.211	88,744,304
2023-06-02	45.280	46.300	44.260	44.400	43.963	96,868,732
2023-06-01	43.550	47.110	43.300	45.290	44.844	144,877,389
2023-05-31	44.500	45.260	43.500	44.560	44.122	167,418,805
2023-05-30	39.450	43.780	38.940	43.780	43.349	166,012,671
2023-05-29	41.000	41.890	39.780	39.800	39.408	138,905,698
2023-05-26	40.450	41.980	40.180	41.380	40.973	135,871,266
2023-05-25	39.800	40.800	38.200	39.920	39.527	158,838,538
2023-05-24	36.920	38.310	35.900	37.150	36.785	81,008,805
2023-05-23	38.500	38.700	37.170	37.400	37.032	83,122,705
2023-05-22	39.080	40.600	38.290	39.500	39.111	110,409,893
2023-05-19	39.950	40.950	38.880	39.090	38.705	115,435,368
2023-05-18	37.360	39.380	37.290	38.890	38.507	150,759,276
2023-05-17	35.600	38.700	35.600	38.340	37.963	154,430,401
2023-05-16	35.900	36.940	35.160	35.360	35.012	91,596,601
2023-05-15	35.780	36.100	34.100	35.910	35.557	79,052,216
2023-05-12	35.340	36.230	35.110	35.510	35.161	72,713,823
2023-05-11	36.300	36.460	35.150	35.340	34.992	77,832,126
2023-05-10	39.000	39.050	35.800	36.080	35.725	121,196,995
2023-05-09	38.010	39.840	37.700	38.660	38.280	114,129,025
2023-05-08	38.780	39.550	37.480	38.220	37.844	103,165,746
2023-05-05	41.500	41.680	38.300	38.860	38.478	141,509,354

← NewerPage 14 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.