Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	23.120	23.840	23.090	23.300	23.071	23,154,655
2022-08-02	24.040	24.050	22.900	23.120	22.893	34,323,915
2022-08-01	24.260	24.480	23.970	24.390	24.150	16,080,825
2022-07-29	24.870	24.960	24.100	24.270	24.031	28,285,530
2022-07-28	24.690	25.220	24.690	24.950	24.705	24,361,369
2022-07-27	24.660	24.890	24.460	24.560	24.318	12,447,262
2022-07-26	24.200	24.790	24.180	24.710	24.467	18,938,055
2022-07-25	24.390	24.430	23.910	24.090	23.853	11,760,893
2022-07-22	24.660	24.770	24.060	24.290	24.051	19,371,276
2022-07-21	24.780	25.100	24.640	24.660	24.417	15,912,100
2022-07-20	24.920	25.080	24.710	24.840	24.596	16,800,462
2022-07-19	24.210	24.920	24.210	24.850	24.606	18,857,634
2022-07-18	24.050	24.550	23.910	24.420	24.180	14,730,125
2022-07-15	24.410	24.590	23.990	24.010	23.774	19,152,252
2022-07-14	24.580	24.740	24.330	24.490	24.249	13,829,068
2022-07-13	24.500	24.760	24.430	24.580	24.338	11,699,979
2022-07-12	24.970	24.970	24.460	24.470	24.229	17,221,532
2022-07-11	25.440	25.440	24.770	24.920	24.675	23,600,860
2022-07-08	25.600	25.950	25.480	25.540	25.289	19,208,874
2022-07-07	25.550	25.740	25.450	25.550	25.299	17,571,538
2022-07-06	25.730	25.950	25.320	25.500	25.249	22,804,687
2022-07-05	26.250	26.280	25.420	25.850	25.596	34,751,582
2022-07-04	26.180	26.240	25.740	26.230	25.972	24,851,181
2022-07-01	26.550	26.850	26.160	26.260	26.002	39,150,875
2022-06-30	25.920	26.690	25.830	26.480	26.220	45,679,963
2022-06-29	26.150	26.650	25.900	25.920	25.665	49,876,852
2022-06-28	25.970	26.350	25.530	26.350	26.091	44,370,854
2022-06-27	26.190	26.240	25.760	25.940	25.685	44,093,297
2022-06-24	25.330	26.530	25.300	26.110	25.853	73,134,231
2022-06-23	24.760	25.120	24.360	25.050	24.804	27,976,961
2022-06-22	25.360	25.440	24.500	24.530	24.289	37,703,687
2022-06-21	25.130	25.610	25.010	25.410	25.160	42,151,908
2022-06-20	25.060	25.380	24.680	25.130	24.883	40,489,234
2022-06-17	25.150	25.260	24.320	25.060	24.813	51,266,980
2022-06-16	25.320	25.680	25.150	25.510	25.259	44,631,135
2022-06-15	24.320	25.660	24.310	25.300	25.051	60,220,314
2022-06-14	24.900	24.940	23.660	24.400	24.160	48,019,952
2022-06-13	25.070	25.470	24.890	25.180	24.932	21,582,954
2022-06-10	24.800	25.400	24.760	25.360	25.111	21,022,036
2022-06-09	25.800	26.060	24.860	24.980	24.734	31,584,008
2022-06-08	25.500	26.780	25.410	25.920	25.665	56,463,220
2022-06-07	25.390	25.560	25.070	25.510	25.259	28,399,256
2022-06-06	24.800	25.480	24.650	25.400	25.150	36,592,280
2022-06-02	24.520	24.940	24.230	24.870	24.625	25,914,619
2022-06-01	24.600	25.040	24.470	24.600	24.358	27,001,144
2022-05-31	24.340	24.650	23.880	24.650	24.408	24,105,725
2022-05-30	24.280	24.520	24.000	24.260	24.021	13,553,605
2022-05-27	24.550	24.730	24.170	24.410	24.170	15,023,395
2022-05-26	24.110	24.580	23.640	24.350	24.110	16,033,518
2022-05-25	23.720	24.200	23.720	24.110	23.873	15,116,095
2022-05-24	25.140	25.140	23.580	23.620	23.388	30,117,435
2022-05-23	25.100	25.230	24.760	25.130	24.883	18,918,406
2022-05-20	24.780	25.080	24.580	25.000	24.754	19,315,806
2022-05-19	24.500	24.920	24.350	24.830	24.447	13,400,426
2022-05-18	25.260	25.870	24.800	24.940	24.555	23,960,464
2022-05-17	24.810	24.900	24.270	24.740	24.359	13,836,704
2022-05-16	25.180	25.270	24.570	24.790	24.408	12,915,607
2022-05-13	25.300	25.430	24.890	25.020	24.634	11,599,057
2022-05-12	25.060	25.520	24.890	25.180	24.792	13,544,329
2022-05-11	25.110	25.950	25.010	25.270	24.880	25,247,007

← NewerPage 18 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.