Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.670	25.400	24.500	25.120	24.733	18,638,843
2022-05-09	25.000	25.590	24.910	25.120	24.733	21,621,734
2022-05-06	24.320	26.800	24.230	25.420	25.028	40,085,558
2022-05-05	24.500	25.640	24.300	25.050	24.664	26,525,982
2022-04-29	23.140	24.750	23.010	24.660	24.280	30,778,347
2022-04-28	23.500	23.650	22.300	22.810	22.458	32,144,445
2022-04-27	22.680	23.820	21.870	23.810	23.443	33,126,299
2022-04-26	25.610	25.700	22.780	23.070	22.714	42,323,931
2022-04-25	26.000	26.440	25.310	25.310	24.920	19,493,739
2022-04-22	26.310	26.840	26.010	26.510	26.101	14,414,577
2022-04-21	26.500	27.180	26.350	26.380	25.973	18,329,847
2022-04-20	27.300	27.490	26.680	26.720	26.308	13,420,780
2022-04-19	27.380	27.520	26.760	26.920	26.505	14,131,279
2022-04-18	26.960	27.530	26.590	27.390	26.968	16,315,164
2022-04-15	26.760	27.540	26.310	27.200	26.781	18,432,890
2022-04-14	27.200	27.440	26.800	27.000	26.584	15,593,699
2022-04-13	27.300	27.670	26.700	26.780	26.367	21,501,395
2022-04-12	26.240	27.440	26.010	27.400	26.977	39,850,503
2022-04-11	26.250	26.490	25.300	25.460	25.067	18,921,126
2022-04-08	27.030	27.150	25.750	26.200	25.796	27,663,391
2022-04-07	27.110	27.580	27.040	27.150	26.731	16,502,035
2022-04-06	27.140	27.460	27.060	27.260	26.840	14,306,877
2022-04-01	26.900	27.350	26.800	27.150	26.731	12,882,476
2022-03-31	27.590	27.640	27.100	27.150	26.731	19,186,722
2022-03-30	27.490	27.830	27.400	27.790	27.361	16,490,473
2022-03-29	28.100	28.280	27.240	27.360	26.938	15,607,654
2022-03-28	27.800	28.300	27.610	28.000	27.568	13,203,977
2022-03-25	28.500	28.640	28.030	28.030	27.598	14,740,617
2022-03-24	28.850	28.850	28.300	28.370	27.933	17,570,540
2022-03-23	28.560	29.150	28.380	29.050	28.602	23,778,312
2022-03-22	28.560	28.750	28.160	28.420	27.982	16,345,605
2022-03-21	28.970	29.030	28.050	28.580	28.139	26,824,250
2022-03-18	29.060	29.320	28.580	28.940	28.494	20,547,985
2022-03-17	28.970	29.350	28.630	28.820	28.376	34,470,606
2022-03-16	27.990	28.630	26.960	28.350	27.913	28,465,646
2022-03-15	28.930	29.150	27.500	27.500	27.076	31,267,922
2022-03-14	29.900	30.090	29.010	29.010	28.563	17,743,003
2022-03-11	29.010	30.650	28.880	30.200	29.734	29,568,879
2022-03-10	30.420	30.650	29.810	29.810	29.350	24,653,143
2022-03-09	30.300	30.340	27.870	29.770	29.311	47,589,285
2022-03-08	30.050	30.860	29.850	30.350	29.882	30,469,118
2022-03-07	31.530	31.600	29.920	30.180	29.715	41,289,483
2022-03-04	31.810	32.200	31.470	31.840	31.349	25,492,543
2022-03-03	32.530	32.580	31.750	32.000	31.507	27,260,639
2022-03-02	32.580	32.600	32.020	32.300	31.802	28,430,258
2022-03-01	33.190	33.250	32.690	32.940	32.432	28,331,999
2022-02-28	33.350	33.730	32.570	32.930	32.422	37,738,676
2022-02-25	34.460	35.150	33.540	33.750	33.230	36,356,908
2022-02-24	35.000	35.460	33.560	34.170	33.643	47,928,225
2022-02-23	35.150	35.530	34.670	35.180	34.638	36,179,960
2022-02-22	35.200	36.300	34.800	35.250	34.706	61,765,948
2022-02-21	34.500	36.620	33.960	36.220	35.661	85,027,942
2022-02-18	32.990	33.990	32.450	33.290	32.777	56,312,626
2022-02-17	31.660	32.000	31.360	31.470	30.985	20,592,790
2022-02-16	31.460	32.450	31.270	31.920	31.428	28,395,582
2022-02-15	30.830	31.180	30.700	31.060	30.581	14,873,799
2022-02-14	30.930	31.370	30.540	30.820	30.345	19,003,215
2022-02-11	32.200	32.470	31.250	31.500	31.014	20,929,618
2022-02-10	32.000	32.610	31.850	32.150	31.654	20,050,033
2022-02-09	31.360	32.650	31.160	32.140	31.644	30,111,707

← NewerPage 19 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.