Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.420 | 3.430 | 3.350 | 3.400 | 3.310 | 872,000 |
| 2024-08-09 | 3.480 | 3.550 | 3.400 | 3.440 | 3.349 | 1,942,000 |
| 2024-08-08 | 3.200 | 3.480 | 3.200 | 3.320 | 3.232 | 2,832,000 |
| 2024-08-07 | 3.180 | 3.450 | 3.140 | 3.240 | 3.154 | 2,556,000 |
| 2024-08-06 | 2.880 | 3.190 | 2.880 | 3.180 | 3.096 | 4,269,000 |
| 2024-08-05 | 3.190 | 3.190 | 2.860 | 2.890 | 2.814 | 3,508,000 |
| 2024-08-02 | 3.050 | 3.160 | 3.020 | 3.050 | 2.969 | 2,362,000 |
| 2024-08-01 | 3.130 | 3.170 | 3.050 | 3.060 | 2.979 | 562,000 |
| 2024-07-31 | 2.920 | 3.150 | 2.920 | 3.150 | 3.067 | 2,062,000 |
| 2024-07-30 | 3.020 | 3.020 | 2.860 | 2.920 | 2.843 | 1,288,000 |
| 2024-07-29 | 3.070 | 3.070 | 2.950 | 3.000 | 2.921 | 416,000 |
| 2024-07-26 | 2.880 | 3.020 | 2.880 | 2.960 | 2.882 | 1,172,000 |
| 2024-07-25 | 2.810 | 2.940 | 2.690 | 2.940 | 2.862 | 3,938,000 |
| 2024-07-24 | 3.000 | 3.000 | 2.750 | 2.870 | 2.794 | 4,398,850 |
| 2024-07-23 | 3.150 | 3.150 | 2.980 | 2.980 | 2.901 | 1,152,000 |
| 2024-07-22 | 3.030 | 3.170 | 3.030 | 3.110 | 3.028 | 1,112,000 |
| 2024-07-19 | 3.300 | 3.300 | 2.990 | 3.040 | 2.960 | 4,274,000 |
| 2024-07-18 | 3.300 | 3.380 | 3.270 | 3.320 | 3.232 | 828,000 |
| 2024-07-17 | 3.350 | 3.450 | 3.310 | 3.310 | 3.222 | 1,194,000 |
| 2024-07-16 | 3.360 | 3.450 | 3.330 | 3.450 | 3.359 | 704,000 |
| 2024-07-15 | 3.430 | 3.500 | 3.330 | 3.400 | 3.310 | 976,000 |
| 2024-07-12 | 3.500 | 3.590 | 3.430 | 3.460 | 3.368 | 1,070,000 |
| 2024-07-11 | 3.420 | 3.490 | 3.360 | 3.480 | 3.388 | 2,190,000 |
| 2024-07-10 | 3.420 | 3.450 | 3.240 | 3.320 | 3.232 | 1,754,000 |
| 2024-07-09 | 3.220 | 3.440 | 3.210 | 3.390 | 3.300 | 2,720,000 |
| 2024-07-08 | 3.340 | 3.340 | 3.150 | 3.220 | 3.135 | 2,292,000 |
| 2024-07-05 | 3.410 | 3.510 | 3.280 | 3.330 | 3.242 | 1,862,000 |
| 2024-07-04 | 3.310 | 3.510 | 3.260 | 3.480 | 3.388 | 2,682,000 |
| 2024-07-03 | 3.150 | 3.330 | 3.150 | 3.310 | 3.222 | 2,644,000 |
| 2024-07-02 | 3.300 | 3.300 | 3.050 | 3.150 | 3.067 | 2,950,000 |
| 2024-06-28 | 3.080 | 3.250 | 3.080 | 3.150 | 3.067 | 1,513,000 |
| 2024-06-27 | 3.300 | 3.300 | 3.020 | 3.080 | 2.998 | 1,866,000 |
| 2024-06-26 | 3.190 | 3.300 | 3.110 | 3.250 | 3.135 | 1,523,000 |
| 2024-06-25 | 3.230 | 3.250 | 3.110 | 3.180 | 3.067 | 1,480,000 |
| 2024-06-24 | 3.350 | 3.350 | 3.130 | 3.210 | 3.096 | 1,898,000 |
| 2024-06-21 | 3.220 | 3.220 | 3.050 | 3.150 | 3.038 | 5,242,000 |
| 2024-06-20 | 3.470 | 3.470 | 3.200 | 3.290 | 3.173 | 1,676,000 |
| 2024-06-19 | 3.260 | 3.470 | 3.260 | 3.400 | 3.279 | 2,590,000 |
| 2024-06-18 | 3.340 | 3.340 | 3.080 | 3.260 | 3.144 | 3,742,000 |
| 2024-06-17 | 3.290 | 3.420 | 3.270 | 3.310 | 3.193 | 2,922,000 |
| 2024-06-14 | 3.540 | 3.550 | 3.280 | 3.290 | 3.173 | 12,220,000 |
| 2024-06-13 | 3.640 | 3.680 | 3.530 | 3.580 | 3.453 | 1,374,000 |
| 2024-06-12 | 3.720 | 3.720 | 3.590 | 3.600 | 3.472 | 2,086,000 |
| 2024-06-11 | 3.620 | 3.840 | 3.600 | 3.740 | 3.607 | 2,564,000 |
| 2024-06-07 | 3.660 | 3.790 | 3.660 | 3.710 | 3.578 | 1,924,000 |
| 2024-06-06 | 3.760 | 3.850 | 3.640 | 3.750 | 3.617 | 3,056,000 |
| 2024-06-05 | 3.790 | 3.870 | 3.740 | 3.760 | 3.627 | 2,090,000 |
| 2024-06-04 | 3.860 | 3.900 | 3.580 | 3.750 | 3.617 | 3,966,000 |
| 2024-06-03 | 3.840 | 3.960 | 3.780 | 3.780 | 3.646 | 1,574,000 |
| 2024-05-31 | 3.900 | 4.020 | 3.760 | 3.850 | 3.714 | 3,210,000 |
| 2024-05-30 | 4.090 | 4.160 | 3.880 | 3.910 | 3.771 | 1,844,000 |
| 2024-05-29 | 4.100 | 4.180 | 4.040 | 4.090 | 3.945 | 1,654,000 |
| 2024-05-28 | 4.100 | 4.150 | 4.000 | 4.080 | 3.935 | 1,204,000 |
| 2024-05-27 | 4.040 | 4.160 | 3.920 | 4.130 | 3.984 | 1,230,000 |
| 2024-05-24 | 4.070 | 4.160 | 3.980 | 4.040 | 3.897 | 1,834,000 |
| 2024-05-23 | 4.150 | 4.240 | 4.000 | 4.050 | 3.906 | 3,078,000 |
| 2024-05-22 | 4.240 | 4.370 | 4.090 | 4.170 | 4.022 | 2,524,000 |
| 2024-05-21 | 4.120 | 4.200 | 4.040 | 4.180 | 4.032 | 3,064,000 |
| 2024-05-20 | 4.140 | 4.300 | 4.070 | 4.200 | 4.051 | 1,792,000 |
| 2024-05-17 | 4.310 | 4.480 | 4.100 | 4.130 | 3.984 | 3,181,000 |
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.