Inspur Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.430	16.940	15.000	16.390	16.361	57,582,503
2022-02-07	15.740	16.150	15.220	15.510	15.482	40,939,217
2022-01-28	15.370	16.570	15.260	15.370	15.343	57,015,965
2022-01-27	16.990	17.360	16.570	16.570	16.541	21,537,486
2022-01-26	20.410	20.990	18.410	18.410	18.377	89,395,200
2022-01-25	18.990	21.510	17.680	20.450	20.414	117,554,718
2022-01-24	20.600	21.150	18.870	19.550	19.515	97,785,924
2022-01-21	17.710	20.170	17.500	20.170	20.134	99,383,975
2022-01-20	18.130	19.900	17.940	18.340	18.307	105,148,523
2022-01-19	18.100	18.120	17.300	18.120	18.088	78,851,056
2022-01-18	16.470	16.470	16.470	16.470	16.441	3,811,770
2022-01-17	14.750	14.970	14.750	14.970	14.943	6,865,409
2022-01-14	13.520	13.880	13.430	13.610	13.586	7,926,237
2022-01-13	13.490	13.720	13.330	13.540	13.516	7,784,463
2022-01-12	13.260	13.490	13.260	13.300	13.276	2,855,524
2022-01-11	13.380	13.650	13.270	13.320	13.296	4,429,100
2022-01-10	13.000	13.500	12.840	13.390	13.366	6,778,718
2022-01-07	13.370	13.540	12.980	13.010	12.987	4,182,379
2022-01-06	13.240	13.470	13.150	13.350	13.326	4,430,541
2022-01-05	13.350	13.460	13.170	13.340	13.316	5,394,613
2022-01-04	13.160	13.450	13.100	13.350	13.326	7,336,268
2021-12-31	13.060	13.170	13.020	13.110	13.087	3,576,035
2021-12-30	12.860	13.120	12.770	13.110	13.087	4,076,853
2021-12-29	12.960	12.990	12.800	12.860	12.837	1,870,927
2021-12-28	12.830	13.000	12.800	12.990	12.967	2,443,227
2021-12-27	12.840	12.890	12.640	12.810	12.787	2,470,275
2021-12-24	13.060	13.170	12.860	12.870	12.847	2,984,748
2021-12-23	13.210	13.240	13.020	13.040	13.017	3,357,464
2021-12-22	13.110	13.270	13.030	13.210	13.187	5,334,871
2021-12-21	12.840	13.230	12.820	13.110	13.087	4,719,111
2021-12-20	12.940	13.030	12.810	12.840	12.817	2,809,412
2021-12-17	13.190	13.240	12.910	12.940	12.917	3,450,635
2021-12-16	12.970	13.250	12.950	13.100	13.077	3,494,708
2021-12-15	13.000	13.150	12.940	12.970	12.947	3,609,575
2021-12-14	12.780	13.050	12.750	13.050	13.027	4,197,099
2021-12-13	12.810	12.950	12.790	12.810	12.787	2,708,224
2021-12-10	12.880	13.020	12.810	12.860	12.837	2,076,674
2021-12-09	12.860	13.130	12.830	12.960	12.937	3,795,493
2021-12-08	12.760	13.050	12.680	12.960	12.937	4,073,587
2021-12-07	12.800	12.840	12.590	12.700	12.677	2,533,102
2021-12-06	12.930	12.930	12.700	12.720	12.697	3,300,602
2021-12-03	13.230	13.260	12.920	12.940	12.917	3,593,101
2021-12-02	13.060	13.200	12.880	12.920	12.897	5,324,668
2021-12-01	12.800	13.180	12.780	13.120	13.097	8,157,091
2021-11-30	12.520	13.020	12.450	12.840	12.817	6,559,865
2021-11-29	12.450	12.510	12.370	12.460	12.438	2,131,300
2021-11-26	12.610	12.700	12.430	12.580	12.558	2,550,200
2021-11-25	12.630	12.760	12.560	12.670	12.648	2,576,399
2021-11-24	12.610	12.700	12.530	12.590	12.568	2,531,238
2021-11-23	12.660	12.740	12.510	12.740	12.717	2,255,222
2021-11-22	12.610	12.710	12.600	12.640	12.618	2,006,799
2021-11-19	12.480	12.650	12.450	12.610	12.588	2,044,258
2021-11-18	12.890	13.060	12.500	12.520	12.498	4,156,591
2021-11-17	12.670	12.840	12.550	12.740	12.717	3,197,385
2021-11-16	12.750	13.080	12.670	12.720	12.697	5,964,010
2021-11-15	12.770	12.820	12.590	12.700	12.677	3,300,162
2021-11-12	12.470	12.740	12.460	12.700	12.677	2,849,549
2021-11-11	12.420	12.580	12.400	12.520	12.498	2,340,053
2021-11-10	12.300	12.590	12.300	12.470	12.448	2,738,041
2021-11-09	12.300	12.420	12.240	12.390	12.368	2,075,494

← NewerPage 20 of 21 · 1,218 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.