Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.200	12.920	12.200	12.460	12.438	9,639,159
2022-08-02	12.910	12.950	12.080	12.270	12.248	9,172,015
2022-08-01	12.980	13.190	12.900	13.030	13.007	4,264,593
2022-07-29	13.190	13.270	13.010	13.010	12.987	5,259,135
2022-07-28	13.200	13.490	13.160	13.190	13.167	7,439,843
2022-07-27	13.080	13.200	13.000	13.110	13.087	5,170,434
2022-07-26	12.880	13.100	12.800	13.080	13.057	5,780,763
2022-07-25	12.850	13.060	12.730	12.880	12.857	4,023,941
2022-07-22	12.950	13.080	12.710	12.870	12.847	5,119,563
2022-07-21	13.000	13.280	12.970	12.980	12.957	6,325,853
2022-07-20	13.130	13.210	12.950	13.060	13.037	8,048,395
2022-07-19	12.720	13.060	12.620	13.050	13.027	8,716,103
2022-07-18	12.380	12.690	12.380	12.680	12.658	5,412,618
2022-07-15	12.720	12.730	12.240	12.320	12.298	7,138,005
2022-07-14	12.730	12.870	12.650	12.740	12.717	4,434,840
2022-07-13	12.810	12.980	12.770	12.840	12.817	4,667,069
2022-07-12	13.020	13.050	12.770	12.800	12.777	5,274,797
2022-07-11	13.380	13.380	12.900	13.000	12.977	7,302,636
2022-07-08	13.420	13.650	13.390	13.390	13.366	5,995,792
2022-07-07	13.440	13.520	13.290	13.410	13.386	5,351,476
2022-07-06	13.550	13.620	13.270	13.380	13.356	6,847,398
2022-07-05	13.950	13.960	13.350	13.530	13.506	13,229,522
2022-07-04	14.050	14.210	13.820	13.930	13.905	9,770,100
2022-07-01	14.300	14.500	14.050	14.120	14.095	13,576,750
2022-06-30	14.200	14.320	14.000	14.190	14.165	14,712,776
2022-06-29	14.000	14.590	13.890	14.200	14.175	24,231,838
2022-06-28	14.050	14.180	13.770	14.120	14.095	13,299,481
2022-06-27	14.090	14.250	13.910	14.050	14.025	14,508,420
2022-06-24	14.310	14.680	14.170	14.260	14.235	19,141,416
2022-06-23	14.500	14.740	13.660	14.130	14.105	22,575,176
2022-06-22	14.640	14.770	14.300	14.300	14.275	17,985,682
2022-06-21	14.200	15.000	13.860	14.790	14.764	23,442,389
2022-06-20	13.840	14.450	13.820	14.250	14.225	18,471,205
2022-06-17	14.010	14.050	13.620	13.890	13.865	11,177,112
2022-06-16	13.950	14.300	13.900	14.060	14.035	17,809,734
2022-06-15	13.950	14.290	13.590	13.990	13.965	21,275,714
2022-06-14	13.610	13.760	13.100	13.730	13.706	16,143,314
2022-06-13	13.540	14.080	13.500	13.890	13.865	16,722,865
2022-06-10	13.530	13.800	13.490	13.690	13.666	13,031,010
2022-06-09	14.370	14.660	13.600	13.670	13.646	23,785,188
2022-06-08	14.320	15.340	14.320	14.510	14.484	37,418,932
2022-06-07	14.000	14.770	13.720	14.500	14.474	31,949,295
2022-06-06	13.500	14.230	13.470	14.030	14.005	21,663,263
2022-06-02	13.860	13.910	13.530	13.680	13.656	16,906,699
2022-06-01	13.660	14.360	13.480	14.020	13.995	27,208,694
2022-05-31	13.800	14.110	13.720	13.800	13.776	21,298,066
2022-05-30	14.180	14.200	13.710	13.950	13.925	35,964,573
2022-05-27	13.180	14.710	13.030	14.490	14.464	50,165,841
2022-05-26	13.280	14.180	12.660	13.370	13.346	48,581,496
2022-05-25	12.500	13.000	12.500	13.000	12.977	8,039,434
2022-05-24	12.600	12.600	11.800	11.820	11.799	10,950,700
2022-05-23	12.470	12.670	12.380	12.600	12.578	12,761,807
2022-05-20	12.300	12.550	12.160	12.340	12.318	8,469,636
2022-05-19	11.950	12.320	11.950	12.250	12.228	9,408,555
2022-05-18	12.580	12.820	12.150	12.220	12.198	14,179,120
2022-05-17	12.360	12.420	11.940	12.230	12.208	9,925,216
2022-05-16	12.490	12.580	12.270	12.360	12.338	8,363,775
2022-05-13	12.410	12.550	12.280	12.470	12.448	9,793,634
2022-05-12	12.110	12.590	12.090	12.360	12.338	12,311,425
2022-05-11	12.380	12.750	12.290	12.300	12.278	22,602,263

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0300 CNY
2020-05-25	0.0300 CNY
2019-05-14	0.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.