Inspur Electronic Info Industr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.360	32.650	31.160	32.140	31.644	30,111,707
2022-02-08	30.930	31.650	29.950	31.560	31.073	33,648,483
2022-02-07	34.200	34.530	30.490	30.820	30.345	72,325,311
2022-01-28	34.120	34.870	33.730	33.770	33.249	25,903,531
2022-01-27	35.030	35.390	33.610	34.050	33.525	26,094,452
2022-01-26	35.460	35.950	34.430	35.020	34.480	25,245,992
2022-01-25	36.300	36.660	35.450	35.450	34.903	25,406,751
2022-01-24	36.100	37.500	36.010	36.530	35.967	28,005,353
2022-01-21	36.000	36.950	35.850	36.300	35.740	22,504,229
2022-01-20	36.770	37.160	36.100	36.700	36.134	31,766,636
2022-01-19	36.040	37.660	36.040	36.420	35.858	37,463,989
2022-01-18	35.850	37.440	35.600	36.400	35.839	70,555,903
2022-01-17	33.330	35.500	33.300	35.350	34.805	44,322,888
2022-01-14	33.160	33.450	32.740	32.900	32.393	15,660,847
2022-01-13	34.460	34.590	33.160	33.310	32.796	20,932,928
2022-01-12	33.780	34.200	33.660	34.050	33.525	14,544,883
2022-01-11	34.110	34.340	33.680	33.780	33.259	18,845,171
2022-01-10	33.860	35.050	33.300	34.100	33.574	30,527,342
2022-01-07	35.770	36.560	33.720	33.720	33.200	45,993,989
2022-01-06	35.910	36.080	35.150	35.770	35.218	25,675,456
2022-01-05	35.780	36.980	35.730	36.220	35.661	39,380,441
2022-01-04	35.800	36.130	35.000	35.930	35.376	26,636,869
2021-12-31	35.420	35.970	35.000	35.830	35.277	22,237,117
2021-12-30	35.050	35.960	35.030	35.370	34.825	18,592,922
2021-12-29	35.730	35.910	34.940	35.350	34.805	25,246,727
2021-12-28	35.800	36.350	35.500	35.760	35.209	25,929,325
2021-12-27	35.390	36.000	35.090	35.910	35.356	29,033,512
2021-12-24	34.740	35.820	34.710	35.500	34.953	36,556,498
2021-12-23	34.650	35.190	34.280	34.730	34.194	29,263,696
2021-12-22	34.010	34.400	33.520	34.310	33.781	24,688,631
2021-12-21	34.050	34.480	33.650	33.940	33.417	15,274,919
2021-12-20	34.380	34.680	33.800	33.800	33.279	20,040,247
2021-12-17	35.100	35.100	34.400	34.400	33.870	21,291,656
2021-12-16	35.100	35.320	34.720	35.100	34.559	22,714,480
2021-12-15	35.370	35.900	34.950	35.230	34.687	39,197,262
2021-12-14	34.600	35.430	34.570	35.140	34.598	26,101,743
2021-12-13	34.800	35.260	34.370	34.940	34.401	32,402,836
2021-12-10	35.180	35.440	34.400	34.590	34.057	32,602,128
2021-12-09	34.000	36.290	33.880	35.200	34.657	66,430,861
2021-12-08	32.350	34.500	32.180	34.100	33.574	53,348,474
2021-12-07	32.830	33.060	31.770	32.320	31.822	30,455,639
2021-12-06	33.400	33.650	32.620	32.700	32.196	24,057,295
2021-12-03	33.300	33.910	32.860	33.340	32.826	22,820,313
2021-12-02	33.260	33.750	33.080	33.360	32.846	23,132,115
2021-12-01	32.420	33.750	32.340	33.460	32.944	35,138,463
2021-11-30	32.420	32.920	32.100	32.500	31.999	27,401,877
2021-11-29	32.220	32.770	32.160	32.400	31.900	23,763,096
2021-11-26	33.280	33.430	32.550	32.690	32.186	30,630,772
2021-11-25	34.450	34.450	33.230	33.500	32.983	40,110,864
2021-11-24	33.060	34.450	32.920	34.380	33.850	70,107,275
2021-11-23	32.650	33.570	32.590	33.070	32.560	41,576,865
2021-11-22	32.320	33.030	32.130	32.700	32.196	40,397,602
2021-11-19	31.720	32.150	31.540	32.110	31.615	26,360,460
2021-11-18	32.060	32.430	31.710	31.770	31.280	36,343,703
2021-11-17	32.300	32.300	31.620	32.060	31.566	36,493,923
2021-11-16	30.560	33.300	30.470	32.210	31.713	81,189,290
2021-11-15	31.330	31.700	30.500	30.600	30.128	34,442,745
2021-11-12	31.220	31.560	31.110	31.320	30.837	20,812,735
2021-11-11	31.100	31.570	30.900	31.220	30.739	22,708,127
2021-11-10	31.460	31.640	30.810	31.280	30.798	26,912,336

← NewerPage 20 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.