Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.980	23.130	22.420	22.640	22.417	34,481,267
2022-11-02	23.150	23.300	22.740	23.250	23.021	39,291,768
2022-11-01	23.020	23.150	22.570	23.150	22.922	44,699,495
2022-10-31	21.750	23.230	21.610	23.020	22.794	58,794,461
2022-10-28	22.000	22.260	21.300	21.310	21.100	26,475,855
2022-10-27	21.620	22.470	21.400	22.230	22.011	46,259,883
2022-10-26	20.500	22.080	20.410	21.580	21.368	38,117,031
2022-10-25	20.470	20.690	20.130	20.330	20.130	13,156,576
2022-10-24	20.960	21.270	20.500	20.560	20.358	20,928,054
2022-10-21	20.960	21.100	20.520	20.860	20.655	15,419,795
2022-10-20	20.550	21.400	20.500	21.070	20.863	22,641,491
2022-10-19	20.720	20.920	20.490	20.650	20.447	13,433,467
2022-10-18	21.100	21.100	20.600	20.870	20.665	19,179,185
2022-10-17	20.550	21.130	20.460	20.970	20.764	22,198,454
2022-10-14	20.350	21.180	20.300	20.720	20.516	25,824,624
2022-10-13	19.810	20.580	19.730	20.290	20.090	24,242,346
2022-10-12	19.100	20.000	18.910	20.000	19.803	18,924,407
2022-10-11	18.930	19.240	18.890	19.090	18.902	9,643,766
2022-10-10	19.830	19.870	18.850	18.900	18.714	18,369,372
2022-09-30	19.870	20.070	19.730	19.750	19.556	7,997,612
2022-09-29	20.200	20.340	19.740	19.860	19.665	11,895,983
2022-09-28	20.610	20.700	19.950	19.990	19.793	14,161,808
2022-09-27	20.480	20.830	20.210	20.770	20.566	12,220,012
2022-09-26	20.700	20.900	20.310	20.330	20.130	12,024,297
2022-09-23	21.200	21.450	20.790	20.840	20.635	11,075,358
2022-09-22	21.130	21.550	21.090	21.300	21.090	9,388,663
2022-09-21	21.230	21.460	20.770	21.350	21.140	11,694,360
2022-09-20	21.330	21.510	21.210	21.390	21.180	8,833,498
2022-09-19	22.100	22.130	21.250	21.320	21.110	19,510,940
2022-09-16	22.150	22.720	22.150	22.150	21.932	17,320,321
2022-09-15	22.600	22.720	22.130	22.330	22.110	13,213,551
2022-09-14	22.450	22.620	22.280	22.510	22.289	16,267,749
2022-09-13	22.730	23.120	22.730	22.900	22.675	12,054,304
2022-09-09	22.520	22.760	22.460	22.710	22.487	9,610,367
2022-09-08	22.900	22.900	22.520	22.520	22.298	17,589,581
2022-09-07	22.920	23.120	22.840	22.930	22.704	13,576,871
2022-09-06	23.030	23.090	22.660	22.980	22.754	15,476,132
2022-09-05	23.150	23.160	22.880	22.990	22.764	10,531,958
2022-09-02	23.200	23.300	23.010	23.170	22.942	13,619,170
2022-09-01	23.000	23.510	22.950	23.250	23.021	15,736,067
2022-08-31	23.050	23.330	22.810	23.210	22.982	15,462,448
2022-08-30	23.150	23.340	23.000	23.120	22.893	13,697,514
2022-08-29	23.120	23.340	22.880	23.220	22.992	14,533,661
2022-08-26	23.220	23.310	23.100	23.180	22.952	10,425,193
2022-08-25	23.200	23.220	22.800	23.080	22.853	14,547,542
2022-08-24	23.870	23.890	23.010	23.130	22.902	23,932,713
2022-08-23	23.800	23.930	23.530	23.880	23.645	16,413,934
2022-08-22	23.790	24.090	23.350	23.880	23.645	16,106,793
2022-08-19	24.170	24.450	23.810	23.810	23.576	19,605,626
2022-08-18	24.400	24.400	24.010	24.160	23.922	14,728,395
2022-08-17	24.270	24.520	24.010	24.490	24.249	17,688,207
2022-08-16	24.550	24.600	24.150	24.210	23.972	19,497,738
2022-08-15	24.720	24.770	24.480	24.550	24.309	15,993,622
2022-08-12	25.180	25.230	24.830	24.830	24.586	18,334,532
2022-08-11	25.030	25.320	24.940	25.150	24.903	24,419,199
2022-08-10	24.850	25.110	24.750	24.780	24.536	16,376,257
2022-08-09	25.200	25.400	24.670	24.930	24.685	21,212,249
2022-08-08	25.080	25.410	24.930	25.200	24.952	30,538,400
2022-08-05	23.650	25.100	23.580	25.060	24.813	47,275,238
2022-08-04	23.430	23.750	23.310	23.540	23.308	13,331,100

← NewerPage 17 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.