Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.550	2.560	2.450	2.450	2.363	1,100,000
2023-08-17	2.480	2.600	2.480	2.550	2.460	986,000
2023-08-16	2.460	2.600	2.460	2.560	2.469	498,000
2023-08-15	2.490	2.560	2.440	2.490	2.402	1,096,000
2023-08-14	2.530	2.530	2.500	2.520	2.431	400,000
2023-08-11	2.640	2.640	2.560	2.590	2.498	476,000
2023-08-10	2.580	2.680	2.580	2.660	2.566	620,000
2023-08-09	2.650	2.670	2.580	2.590	2.498	566,000
2023-08-08	2.740	2.760	2.620	2.680	2.585	486,000
2023-08-07	2.760	2.800	2.710	2.800	2.701	616,000
2023-08-04	2.660	2.760	2.660	2.740	2.643	558,000
2023-08-03	2.710	2.720	2.590	2.660	2.566	2,426,000
2023-08-02	2.790	2.790	2.680	2.720	2.624	952,000
2023-08-01	2.820	2.830	2.690	2.740	2.643	1,032,000
2023-07-31	2.800	2.910	2.750	2.820	2.720	5,324,000
2023-07-28	2.600	2.710	2.550	2.680	2.585	1,504,000
2023-07-27	2.600	2.600	2.530	2.600	2.508	444,000
2023-07-26	2.550	2.600	2.490	2.600	2.508	654,000
2023-07-25	2.450	2.560	2.450	2.510	2.421	1,096,000
2023-07-24	2.480	2.500	2.370	2.380	2.296	802,000
2023-07-21	2.540	2.580	2.540	2.550	2.460	136,000
2023-07-20	2.580	2.590	2.500	2.530	2.440	464,000
2023-07-19	2.600	2.600	2.480	2.590	2.498	1,390,000
2023-07-18	2.660	2.740	2.550	2.590	2.498	1,016,000
2023-07-14	2.700	2.770	2.690	2.690	2.595	1,002,000
2023-07-13	2.710	2.730	2.690	2.710	2.614	1,076,000
2023-07-12	2.650	2.770	2.620	2.710	2.614	1,096,000
2023-07-11	2.680	2.680	2.610	2.650	2.556	546,000
2023-07-10	2.720	2.720	2.600	2.620	2.527	860,000
2023-07-07	2.700	2.730	2.550	2.620	2.527	1,288,000
2023-07-06	2.580	2.780	2.560	2.700	2.604	3,016,000
2023-07-05	2.910	2.980	2.210	2.500	2.411	9,370,000
2023-07-04	2.930	3.060	2.890	3.020	2.913	1,000,000
2023-07-03	2.840	2.980	2.800	2.930	2.826	1,616,000
2023-06-30	2.900	2.910	2.810	2.810	2.691	1,148,000
2023-06-29	3.090	3.090	2.860	2.870	2.749	2,030,000
2023-06-28	2.950	3.080	2.900	3.030	2.902	876,000
2023-06-27	2.950	3.080	2.920	3.010	2.883	4,312,000
2023-06-26	3.000	3.000	2.880	2.890	2.768	1,528,000
2023-06-23	3.160	3.160	2.840	2.890	2.768	3,168,000
2023-06-21	3.100	3.230	3.000	3.160	3.026	1,780,000
2023-06-20	3.300	3.300	3.010	3.100	2.969	2,364,000
2023-06-19	3.080	3.340	3.000	3.300	3.160	2,528,000
2023-06-16	2.900	3.100	2.900	3.050	2.921	3,798,000
2023-06-15	3.100	3.100	2.880	2.880	2.758	5,368,000
2023-06-14	3.130	3.200	3.070	3.110	2.978	760,000
2023-06-13	2.970	3.120	2.940	3.100	2.969	990,000
2023-06-12	3.110	3.110	2.930	2.960	2.835	788,000
2023-06-09	3.180	3.180	3.050	3.090	2.959	842,000
2023-06-08	3.100	3.130	3.060	3.110	2.978	1,152,000
2023-06-07	3.100	3.230	3.100	3.120	2.988	1,663,000
2023-06-06	3.280	3.280	2.980	3.060	2.931	642,000
2023-06-05	3.220	3.320	3.170	3.250	3.112	1,790,600
2023-06-02	3.110	3.220	3.020	3.170	3.036	1,252,000
2023-06-01	3.030	3.030	2.800	3.000	2.873	1,372,000
2023-05-31	2.670	3.000	2.670	3.000	2.873	2,554,000
2023-05-30	2.790	2.850	2.670	2.840	2.720	1,814,000
2023-05-29	2.790	2.890	2.760	2.800	2.682	2,104,000
2023-05-25	2.950	3.030	2.620	2.770	2.653	7,562,000
2023-05-24	3.210	3.220	2.920	2.960	2.835	4,008,000

← NewerPage 14 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.