Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.600	1.670	1.575	1.645	1.645	1,684,000
2026-10-22	1.670	1.670	1.605	1.625	1.625	2,024,000
2026-10-21	1.775	1.775	1.680	1.690	1.690	1,316,000
2026-10-20	1.815	1.815	1.735	1.735	1.735	654,000
2026-10-16	1.785	1.810	1.745	1.755	1.755	1,087,000
2026-10-15	1.755	1.755	1.705	1.720	1.720	1,108,000
2026-10-14	1.820	1.820	1.760	1.760	1.760	372,000
2026-10-13	1.795	1.810	1.730	1.790	1.790	1,180,000
2026-10-12	1.795	1.850	1.790	1.790	1.790	456,000
2026-10-09	1.820	1.845	1.790	1.840	1.840	1,182,000
2026-10-08	1.815	1.815	1.770	1.770	1.770	1,146,000
2026-10-07	1.880	1.880	1.785	1.815	1.815	1,318,000
2026-10-06	1.865	1.915	1.865	1.870	1.870	656,000
2026-10-05	1.800	1.875	1.775	1.865	1.865	996,000
2026-10-02	1.790	1.830	1.780	1.790	1.790	826,000
2026-09-30	1.815	1.850	1.775	1.810	1.810	824,000
2026-09-29	1.705	1.795	1.705	1.790	1.790	1,830,000
2026-09-28	1.800	1.800	1.720	1.730	1.730	2,316,009
2026-09-25	1.845	1.870	1.740	1.805	1.805	702,000
2026-09-24	1.810	1.810	1.760	1.790	1.790	1,012,000
2026-09-23	1.845	1.870	1.770	1.800	1.800	2,970,000
2026-09-22	1.905	1.905	1.845	1.845	1.845	1,818,000
2026-09-21	1.905	1.990	1.890	1.890	1.890	2,124,000
2026-09-18	1.840	1.930	1.840	1.890	1.890	1,990,000
2026-09-17	1.840	1.870	1.810	1.820	1.820	1,246,000
2026-09-16	1.980	1.980	1.815	1.825	1.825	3,753,996
2026-09-15	2.010	2.020	1.980	1.980	1.980	1,128,000
2026-09-14	2.010	2.045	1.995	2.005	2.005	1,010,000
2026-09-11	2.200	2.200	2.000	2.010	2.010	2,721,586
2026-09-10	2.105	2.130	2.100	2.100	2.100	704,000
2026-09-09	2.140	2.150	2.110	2.130	2.130	742,000
2026-09-08	2.165	2.170	2.130	2.140	2.140	962,000
2026-09-07	2.170	2.205	2.150	2.165	2.165	1,114,000
2026-09-04	2.190	2.250	2.160	2.170	2.170	1,612,000
2026-09-03	2.200	2.220	2.160	2.165	2.165	1,350,004
2026-09-02	2.230	2.230	2.195	2.195	2.195	1,166,000
2026-09-01	2.265	2.295	2.225	2.235	2.235	1,570,512
2026-08-31	2.215	2.300	2.185	2.265	2.265	1,516,000
2026-08-28	2.240	2.330	2.235	2.240	2.240	1,778,000
2026-08-27	2.300	2.310	2.240	2.240	2.240	1,244,000
2026-08-26	2.275	2.340	2.275	2.300	2.300	1,872,000
2026-08-25	2.235	2.270	2.235	2.265	2.265	458,000
2026-08-24	2.305	2.305	2.240	2.260	2.260	1,180,000
2026-08-21	2.305	2.320	2.260	2.290	2.290	1,217,996
2026-08-20	2.260	2.400	2.215	2.300	2.300	2,046,000
2026-08-19	2.370	2.370	2.220	2.245	2.245	2,625,996
2026-08-18	2.470	2.515	2.365	2.380	2.380	3,242,000
2026-08-17	2.190	2.475	2.115	2.470	2.470	9,873,862
2026-08-14	2.200	2.210	2.180	2.190	2.190	1,372,000
2026-08-13	2.210	2.230	2.180	2.190	2.190	3,006,000
2026-08-12	2.260	2.295	2.200	2.205	2.205	3,310,000
2026-08-11	2.305	2.305	2.275	2.280	2.280	1,742,000
2026-08-10	2.280	2.330	2.280	2.310	2.310	1,396,000
2026-08-07	2.290	2.300	2.240	2.280	2.280	2,420,000
2026-08-06	2.350	2.365	2.260	2.280	2.280	2,502,000
2026-08-05	2.350	2.390	2.320	2.355	2.355	4,162,000
2026-08-04	2.240	2.345	2.240	2.340	2.340	5,202,000
2026-08-03	2.290	2.350	2.095	2.210	2.210	13,692,000
2026-07-31	2.210	2.390	2.210	2.290	2.290	8,862,000
2026-07-30	2.240	2.310	2.160	2.180	2.180	5,502,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0400 HKD
2025-06-27	0.0800 HKD
2024-06-27	0.0300 HKD
2023-07-03	0.0200 HKD
2019-06-11	0.0400 HKD

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