Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.900	2.980	2.820	2.880	2.778	2,288,000
2023-11-15	3.070	3.120	2.850	2.920	2.816	6,074,000
2023-11-14	2.780	3.020	2.710	3.000	2.894	6,990,000
2023-11-13	2.450	2.750	2.450	2.740	2.643	4,759,070
2023-11-10	2.610	2.630	2.410	2.450	2.363	5,690,000
2023-11-09	2.550	2.770	2.550	2.680	2.585	6,248,000
2023-11-08	2.480	2.680	2.480	2.570	2.479	4,630,000
2023-11-07	2.460	2.610	2.380	2.500	2.411	4,739,000
2023-11-06	2.120	2.480	2.120	2.460	2.373	6,956,000
2023-11-03	2.150	2.180	2.070	2.110	2.035	2,230,000
2023-11-02	2.220	2.260	2.030	2.060	1.987	2,982,000
2023-11-01	2.120	2.240	2.010	2.150	2.074	4,954,000
2023-10-31	2.030	2.070	1.970	2.040	1.968	3,332,000
2023-10-30	1.910	2.110	1.890	2.030	1.958	5,632,800
2023-10-27	1.810	1.910	1.780	1.910	1.842	2,248,000
2023-10-26	1.860	1.890	1.780	1.810	1.746	3,106,000
2023-10-25	1.970	1.980	1.840	1.860	1.794	5,802,108
2023-10-24	1.760	1.920	1.690	1.890	1.823	7,059,384
2023-10-20	1.690	1.800	1.630	1.770	1.707	4,160,000
2023-10-19	1.680	1.720	1.600	1.690	1.630	5,420,000
2023-10-18	1.780	1.780	1.650	1.670	1.611	4,734,000
2023-10-17	1.800	1.840	1.760	1.780	1.717	2,626,000
2023-10-16	1.730	1.810	1.730	1.800	1.736	5,452,000
2023-10-13	1.830	1.970	1.710	1.710	1.649	23,798,000
2023-10-12	1.820	2.100	1.760	1.830	1.765	21,940,000
2023-10-11	1.720	1.790	1.660	1.770	1.707	7,951,254
2023-10-10	1.800	1.840	1.680	1.690	1.630	4,948,000
2023-10-09	1.850	1.850	1.770	1.770	1.707	1,392,000
2023-10-06	1.800	1.830	1.770	1.830	1.765	2,019,004
2023-10-05	1.810	1.880	1.760	1.770	1.707	2,512,000
2023-10-04	1.780	1.810	1.750	1.790	1.727	517,314
2023-10-03	1.800	1.840	1.750	1.780	1.717	1,808,000
2023-09-29	1.810	1.870	1.780	1.870	1.804	1,482,000
2023-09-28	1.850	1.850	1.780	1.790	1.727	950,000
2023-09-27	1.930	1.970	1.750	1.830	1.765	3,438,000
2023-09-26	2.000	2.000	1.870	1.870	1.804	1,758,000
2023-09-25	2.040	2.060	1.940	1.980	1.910	1,562,000
2023-09-22	1.980	2.080	1.970	2.030	1.958	2,642,000
2023-09-21	1.890	2.020	1.890	1.990	1.919	1,750,000
2023-09-20	1.940	1.940	1.830	1.880	1.813	2,126,000
2023-09-19	1.920	1.980	1.870	1.940	1.871	2,368,000
2023-09-18	2.000	2.000	1.900	1.960	1.891	2,244,000
2023-09-15	1.840	2.050	1.840	2.000	1.929	2,617,000
2023-09-14	1.880	1.940	1.810	1.860	1.794	2,750,000
2023-09-13	1.970	1.980	1.820	1.860	1.794	4,042,000
2023-09-12	2.010	2.040	1.960	1.990	1.919	874,000
2023-09-11	1.910	2.070	1.910	2.020	1.948	3,059,000
2023-09-07	2.000	2.160	1.930	1.980	1.910	3,686,000
2023-09-06	2.140	2.160	1.900	2.130	2.055	12,150,000
2023-09-05	2.220	2.310	2.100	2.160	2.083	3,420,228
2023-09-04	2.400	2.490	2.210	2.220	2.141	5,234,000
2023-08-31	2.480	2.500	2.400	2.400	2.315	622,000
2023-08-30	2.500	2.540	2.400	2.450	2.363	654,000
2023-08-29	2.370	2.520	2.370	2.500	2.411	1,454,000
2023-08-28	2.440	2.440	2.320	2.370	2.286	742,000
2023-08-25	2.400	2.450	2.380	2.400	2.315	742,000
2023-08-24	2.480	2.480	2.380	2.410	2.325	1,522,000
2023-08-23	2.410	2.480	2.400	2.480	2.392	190,000
2023-08-22	2.400	2.440	2.380	2.410	2.325	278,000
2023-08-21	2.430	2.470	2.350	2.400	2.315	1,552,000

← NewerPage 13 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.