Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.930	1.960	1.860	1.950	1.881	1,402,000
2024-02-14	1.940	1.990	1.930	1.940	1.871	400,000
2024-02-09	1.890	1.980	1.880	1.980	1.910	306,000
2024-02-08	1.940	2.010	1.920	1.970	1.900	936,000
2024-02-07	2.060	2.070	1.920	1.930	1.862	2,346,000
2024-02-06	1.910	2.070	1.910	2.050	1.977	3,622,000
2024-02-05	1.910	1.950	1.890	1.940	1.871	2,160,000
2024-02-02	2.040	2.080	1.940	1.960	1.891	1,322,000
2024-02-01	2.050	2.090	1.940	2.040	1.968	1,756,000
2024-01-31	2.070	2.090	1.950	1.960	1.891	1,394,000
2024-01-30	2.050	2.070	1.990	2.060	1.987	1,720,000
2024-01-29	2.150	2.280	2.080	2.090	2.016	1,516,000
2024-01-26	2.100	2.200	1.970	2.170	2.093	3,922,000
2024-01-25	1.940	2.150	1.850	2.100	2.026	5,092,000
2024-01-24	1.800	1.960	1.780	1.940	1.871	3,046,000
2024-01-23	1.750	1.850	1.740	1.750	1.688	4,596,000
2024-01-22	1.890	1.890	1.730	1.760	1.698	6,274,000
2024-01-19	1.880	1.990	1.810	1.880	1.813	2,332,000
2024-01-18	1.850	1.900	1.840	1.880	1.813	1,720,000
2024-01-17	1.880	1.890	1.800	1.850	1.784	10,660,000
2024-01-16	1.900	1.940	1.880	1.900	1.833	1,374,000
2024-01-15	2.100	2.100	1.940	1.940	1.871	1,722,000
2024-01-12	2.000	2.090	1.990	2.030	1.958	1,860,000
2024-01-11	1.950	2.040	1.870	1.990	1.919	13,308,000
2024-01-10	1.870	1.950	1.860	1.950	1.881	1,634,000
2024-01-09	1.940	1.940	1.870	1.890	1.823	1,082,000
2024-01-08	1.960	1.960	1.870	1.890	1.823	2,428,000
2024-01-05	2.020	2.040	1.940	1.960	1.891	2,424,000
2024-01-04	2.070	2.080	1.940	2.020	1.948	6,356,000
2024-01-03	2.130	2.130	2.020	2.100	2.026	1,344,000
2024-01-02	2.370	2.400	2.110	2.120	2.045	4,384,500
2023-12-29	2.330	2.340	2.280	2.290	2.209	1,056,000
2023-12-28	2.080	2.350	2.080	2.330	2.247	2,774,000
2023-12-27	2.190	2.190	2.090	2.150	2.074	1,648,000
2023-12-22	2.260	2.350	2.130	2.190	2.112	2,406,000
2023-12-21	2.240	2.280	2.180	2.280	2.199	1,611,300
2023-12-20	2.380	2.380	2.200	2.240	2.161	1,902,000
2023-12-19	2.400	2.420	2.200	2.250	2.170	5,394,000
2023-12-18	2.450	2.530	2.400	2.400	2.315	2,118,000
2023-12-15	2.170	2.570	2.160	2.490	2.402	8,390,002
2023-12-14	2.190	2.320	2.130	2.150	2.074	2,538,000
2023-12-13	2.160	2.340	2.130	2.180	2.103	2,922,000
2023-12-12	2.030	2.240	1.990	2.190	2.112	3,328,000
2023-12-11	2.010	2.050	1.960	2.020	1.948	1,872,000
2023-12-08	2.130	2.130	2.000	2.020	1.948	2,800,000
2023-12-07	2.190	2.250	2.050	2.070	1.997	3,890,000
2023-12-06	2.140	2.270	2.100	2.220	2.141	2,312,000
2023-12-05	2.220	2.260	2.100	2.130	2.055	6,334,000
2023-12-04	2.300	2.370	2.180	2.240	2.161	3,216,000
2023-12-01	2.300	2.380	2.220	2.290	2.209	2,582,000
2023-11-30	2.350	2.470	2.190	2.300	2.218	16,120,000
2023-11-29	2.480	2.500	2.240	2.350	2.267	9,131,600
2023-11-28	2.700	2.780	2.400	2.490	2.402	5,062,000
2023-11-27	2.740	2.830	2.670	2.720	2.624	874,000
2023-11-24	2.810	2.840	2.670	2.750	2.653	1,724,000
2023-11-23	2.800	2.870	2.780	2.850	2.749	874,000
2023-11-22	2.770	2.900	2.770	2.830	2.730	2,030,000
2023-11-21	2.710	2.880	2.700	2.800	2.701	3,242,000
2023-11-20	2.870	2.900	2.650	2.710	2.614	5,574,040
2023-11-17	2.880	3.070	2.750	2.880	2.778	5,746,000

← NewerPage 12 of 21 · 1,229 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.