Inspur Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.450 | 12.460 | 12.310 | 12.340 | 12.318 | 1,724,490 |
| 2021-11-05 | 12.300 | 12.490 | 12.230 | 12.420 | 12.398 | 3,287,665 |
| 2021-11-04 | 12.190 | 12.320 | 12.150 | 12.250 | 12.228 | 1,971,209 |
| 2021-11-03 | 12.240 | 12.390 | 12.160 | 12.200 | 12.178 | 2,613,944 |
| 2021-11-02 | 12.140 | 12.280 | 11.930 | 12.010 | 11.989 | 2,424,379 |
| 2021-11-01 | 12.090 | 12.270 | 12.050 | 12.140 | 12.118 | 2,002,369 |
| 2021-10-29 | 11.830 | 12.150 | 11.830 | 12.100 | 12.079 | 1,567,038 |
| 2021-10-28 | 12.100 | 12.190 | 11.990 | 11.990 | 11.969 | 2,258,088 |
| 2021-10-27 | 12.600 | 12.630 | 12.040 | 12.110 | 12.089 | 4,608,404 |
| 2021-10-26 | 12.750 | 12.750 | 12.590 | 12.600 | 12.578 | 2,176,417 |
| 2021-10-25 | 12.750 | 12.780 | 12.600 | 12.690 | 12.667 | 2,634,800 |
| 2021-10-22 | 12.650 | 13.080 | 12.580 | 12.850 | 12.827 | 4,245,068 |
| 2021-10-21 | 12.600 | 12.770 | 12.590 | 12.650 | 12.628 | 1,993,801 |
| 2021-10-20 | 12.800 | 12.950 | 12.710 | 12.710 | 12.687 | 3,006,650 |
| 2021-10-19 | 12.630 | 12.690 | 12.560 | 12.630 | 12.608 | 1,788,200 |
| 2021-10-18 | 12.690 | 12.740 | 12.550 | 12.630 | 12.608 | 1,615,794 |
| 2021-10-15 | 12.660 | 12.850 | 12.650 | 12.680 | 12.658 | 2,709,295 |
| 2021-10-14 | 12.700 | 12.700 | 12.600 | 12.630 | 12.608 | 1,542,957 |
← NewerPage 21 of 21 · 1,218 trading days
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.