Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.020	24.560	23.720	24.420	24.180	36,162,077
2023-02-02	24.250	24.690	24.060	24.100	23.863	32,850,073
2023-02-01	23.670	24.200	23.670	24.180	23.942	27,453,022
2023-01-31	23.820	24.030	23.660	23.660	23.427	20,157,338
2023-01-30	24.250	24.290	23.870	23.920	23.685	29,325,597
2023-01-20	23.750	24.120	23.680	23.860	23.625	27,332,851
2023-01-19	23.270	23.800	23.240	23.780	23.546	26,914,699
2023-01-18	23.150	23.550	23.060	23.400	23.170	21,427,520
2023-01-17	23.180	23.320	23.000	23.120	22.893	13,798,949
2023-01-16	22.670	23.380	22.670	23.200	22.972	28,870,440
2023-01-13	22.600	22.680	22.400	22.650	22.427	9,891,048
2023-01-12	22.650	22.830	22.450	22.610	22.388	12,815,651
2023-01-11	22.790	23.110	22.490	22.510	22.289	17,636,360
2023-01-10	22.880	22.960	22.690	22.810	22.586	13,307,064
2023-01-09	22.920	22.980	22.660	22.860	22.635	14,165,188
2023-01-06	22.850	23.030	22.710	22.830	22.605	15,794,533
2023-01-05	22.850	22.990	22.600	22.880	22.655	16,207,698
2023-01-04	22.670	22.970	22.600	22.890	22.665	26,306,749
2023-01-03	21.580	22.700	21.520	22.640	22.417	29,590,016
2022-12-30	21.440	21.840	21.340	21.520	21.308	13,111,373
2022-12-29	21.200	21.580	21.100	21.320	21.110	7,977,648
2022-12-28	21.590	21.600	21.190	21.270	21.061	8,275,236
2022-12-27	21.690	21.760	21.420	21.680	21.467	7,424,794
2022-12-26	21.450	21.720	21.400	21.690	21.477	7,453,975
2022-12-23	21.050	21.670	21.020	21.450	21.239	9,097,044
2022-12-22	21.470	21.630	21.150	21.210	21.001	10,302,718
2022-12-21	21.460	21.590	21.030	21.280	21.071	10,310,475
2022-12-20	22.110	22.290	21.330	21.460	21.249	12,893,899
2022-12-19	22.200	22.370	21.700	21.780	21.566	12,330,154
2022-12-16	22.280	22.400	22.050	22.150	21.932	9,944,239
2022-12-15	22.210	22.730	22.160	22.460	22.239	12,582,576
2022-12-14	22.400	22.620	22.270	22.340	22.120	10,948,293
2022-12-13	22.750	22.820	22.230	22.290	22.071	16,237,435
2022-12-12	22.510	23.050	22.480	22.770	22.546	19,213,406
2022-12-09	22.660	22.800	22.410	22.550	22.328	12,866,771
2022-12-08	22.880	22.950	22.570	22.680	22.457	14,967,686
2022-12-07	23.160	23.240	22.880	22.970	22.744	15,460,991
2022-12-06	23.190	23.350	23.000	23.120	22.893	18,504,392
2022-12-05	22.940	23.380	22.800	23.250	23.021	23,169,568
2022-12-02	22.700	23.510	22.690	22.950	22.724	30,748,075
2022-12-01	22.470	22.930	22.340	22.910	22.685	26,587,981
2022-11-30	22.170	22.410	21.980	22.200	21.982	13,746,045
2022-11-29	21.660	22.230	21.650	22.190	21.972	16,660,906
2022-11-28	21.850	22.030	21.510	21.640	21.427	17,792,483
2022-11-25	22.230	22.450	22.130	22.240	22.021	11,990,166
2022-11-24	22.470	22.660	22.170	22.230	22.011	17,170,112
2022-11-23	22.860	23.000	22.360	22.470	22.249	22,837,011
2022-11-22	23.300	23.460	22.770	22.850	22.625	26,296,298
2022-11-21	23.150	23.670	22.750	23.540	23.308	32,252,128
2022-11-18	24.000	24.300	23.450	23.490	23.259	53,434,890
2022-11-17	23.100	24.460	22.840	24.300	24.061	68,939,026
2022-11-16	23.060	23.290	22.750	22.870	22.645	24,845,113
2022-11-15	22.600	23.070	22.560	23.060	22.833	33,329,046
2022-11-14	22.480	22.790	22.230	22.770	22.546	19,180,145
2022-11-11	22.900	22.970	22.310	22.410	22.190	23,919,765
2022-11-10	22.200	22.620	22.180	22.360	22.140	15,532,157
2022-11-09	22.680	22.680	22.290	22.360	22.140	19,586,637
2022-11-08	22.570	23.100	22.350	22.750	22.526	26,413,911
2022-11-07	22.840	23.490	22.550	22.710	22.487	31,277,279
2022-11-04	22.510	22.970	22.400	22.820	22.596	28,526,790

← NewerPage 16 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.