Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.140 | 4.430 | 4.090 | 4.360 | 4.205 | 6,492,000 |
| 2024-05-14 | 4.050 | 4.160 | 3.990 | 4.140 | 3.993 | 3,056,000 |
| 2024-05-13 | 3.950 | 4.080 | 3.920 | 3.990 | 3.849 | 2,028,000 |
| 2024-05-10 | 4.000 | 4.040 | 3.900 | 3.990 | 3.849 | 2,582,000 |
| 2024-05-09 | 3.880 | 4.000 | 3.840 | 3.920 | 3.781 | 2,438,400 |
| 2024-05-08 | 4.000 | 4.070 | 3.780 | 3.790 | 3.656 | 3,738,000 |
| 2024-05-07 | 3.970 | 4.080 | 3.930 | 4.000 | 3.858 | 1,645,000 |
| 2024-05-06 | 4.100 | 4.190 | 3.960 | 3.970 | 3.829 | 1,992,000 |
| 2024-05-03 | 4.150 | 4.220 | 4.000 | 4.120 | 3.974 | 2,788,000 |
| 2024-05-02 | 3.930 | 4.150 | 3.840 | 4.130 | 3.984 | 4,162,000 |
| 2024-04-30 | 3.980 | 4.040 | 3.850 | 3.910 | 3.771 | 3,455,200 |
| 2024-04-29 | 3.920 | 4.020 | 3.800 | 3.930 | 3.791 | 4,542,000 |
| 2024-04-26 | 3.750 | 3.980 | 3.750 | 3.920 | 3.781 | 7,114,000 |
| 2024-04-25 | 3.680 | 3.740 | 3.530 | 3.740 | 3.607 | 2,264,000 |
| 2024-04-24 | 3.290 | 3.690 | 3.290 | 3.630 | 3.501 | 7,538,000 |
| 2024-04-23 | 3.130 | 3.290 | 3.130 | 3.260 | 3.144 | 5,164,000 |
| 2024-04-22 | 3.400 | 3.540 | 3.130 | 3.130 | 3.019 | 6,694,000 |
| 2024-04-19 | 3.580 | 3.580 | 3.310 | 3.410 | 3.289 | 4,834,000 |
| 2024-04-18 | 3.500 | 3.610 | 3.450 | 3.590 | 3.463 | 3,130,000 |
| 2024-04-17 | 3.400 | 3.620 | 3.400 | 3.500 | 3.376 | 3,156,000 |
| 2024-04-16 | 3.510 | 3.650 | 3.370 | 3.400 | 3.279 | 3,628,600 |
| 2024-04-15 | 3.700 | 3.770 | 3.500 | 3.600 | 3.472 | 4,622,100 |
| 2024-04-12 | 3.740 | 3.820 | 3.650 | 3.700 | 3.569 | 2,142,000 |
| 2024-04-11 | 3.600 | 3.830 | 3.540 | 3.740 | 3.607 | 6,676,000 |
| 2024-04-10 | 3.690 | 3.740 | 3.560 | 3.600 | 3.472 | 2,796,000 |
| 2024-04-09 | 3.550 | 3.740 | 3.520 | 3.680 | 3.550 | 9,540,000 |
| 2024-04-08 | 3.250 | 3.560 | 3.250 | 3.550 | 3.424 | 6,750,000 |
| 2024-04-05 | 3.310 | 3.340 | 3.190 | 3.250 | 3.135 | 1,894,000 |
| 2024-04-03 | 3.400 | 3.520 | 3.250 | 3.350 | 3.231 | 4,662,000 |
| 2024-04-02 | 3.240 | 3.470 | 3.240 | 3.370 | 3.251 | 11,905,100 |
| 2024-03-28 | 2.870 | 3.220 | 2.850 | 3.120 | 3.009 | 9,350,000 |
| 2024-03-27 | 2.990 | 2.990 | 2.790 | 2.850 | 2.749 | 6,530,000 |
| 2024-03-26 | 3.040 | 3.110 | 2.940 | 3.020 | 2.913 | 4,492,000 |
| 2024-03-25 | 2.990 | 3.150 | 2.940 | 3.030 | 2.923 | 3,456,000 |
| 2024-03-22 | 3.000 | 3.020 | 2.780 | 2.990 | 2.884 | 5,344,000 |
| 2024-03-21 | 3.040 | 3.080 | 2.940 | 3.000 | 2.894 | 7,138,000 |
| 2024-03-20 | 2.880 | 3.110 | 2.770 | 2.980 | 2.874 | 17,661,000 |
| 2024-03-19 | 2.850 | 2.900 | 2.740 | 2.840 | 2.739 | 5,492,000 |
| 2024-03-18 | 2.670 | 2.880 | 2.660 | 2.860 | 2.759 | 5,404,000 |
| 2024-03-15 | 2.640 | 2.790 | 2.640 | 2.690 | 2.595 | 3,380,000 |
| 2024-03-14 | 2.650 | 2.680 | 2.540 | 2.650 | 2.556 | 4,469,000 |
| 2024-03-13 | 2.550 | 2.740 | 2.530 | 2.650 | 2.556 | 6,189,750 |
| 2024-03-12 | 2.670 | 2.670 | 2.490 | 2.550 | 2.460 | 3,200,000 |
| 2024-03-11 | 2.530 | 2.630 | 2.500 | 2.600 | 2.508 | 2,380,000 |
| 2024-03-08 | 2.470 | 2.630 | 2.470 | 2.540 | 2.450 | 2,398,000 |
| 2024-03-07 | 2.550 | 2.650 | 2.450 | 2.490 | 2.402 | 3,374,000 |
| 2024-03-06 | 2.520 | 2.590 | 2.430 | 2.520 | 2.431 | 3,484,000 |
| 2024-03-05 | 2.690 | 2.700 | 2.510 | 2.540 | 2.450 | 4,050,000 |
| 2024-03-04 | 2.370 | 2.800 | 2.350 | 2.700 | 2.604 | 17,003,000 |
| 2024-03-01 | 2.320 | 2.430 | 2.280 | 2.370 | 2.286 | 2,804,000 |
| 2024-02-29 | 2.390 | 2.420 | 2.280 | 2.290 | 2.209 | 1,992,000 |
| 2024-02-28 | 2.350 | 2.450 | 2.240 | 2.290 | 2.209 | 4,312,000 |
| 2024-02-27 | 2.300 | 2.390 | 2.180 | 2.380 | 2.296 | 2,640,000 |
| 2024-02-26 | 2.390 | 2.430 | 2.300 | 2.310 | 2.228 | 3,164,000 |
| 2024-02-23 | 2.310 | 2.360 | 2.250 | 2.300 | 2.218 | 1,996,000 |
| 2024-02-22 | 2.210 | 2.350 | 2.150 | 2.330 | 2.247 | 3,512,000 |
| 2024-02-21 | 2.110 | 2.290 | 2.090 | 2.210 | 2.132 | 2,356,000 |
| 2024-02-20 | 2.130 | 2.150 | 2.060 | 2.110 | 2.035 | 1,142,000 |
| 2024-02-19 | 2.000 | 2.170 | 2.000 | 2.130 | 2.055 | 4,154,000 |
| 2024-02-16 | 1.950 | 2.130 | 1.940 | 2.100 | 2.026 | 4,070,000 |
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.