Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.330	3.390	3.200	3.260	3.122	716,000
2023-05-22	3.360	3.500	3.260	3.290	3.151	2,146,000
2023-05-19	3.360	3.480	3.340	3.440	3.294	182,000
2023-05-18	3.350	3.470	3.350	3.400	3.256	642,000
2023-05-17	3.540	3.540	3.250	3.270	3.132	830,000
2023-05-16	3.640	3.640	3.480	3.540	3.390	490,000
2023-05-15	3.360	3.610	3.360	3.550	3.400	892,000
2023-05-12	3.420	3.570	3.250	3.300	3.160	1,904,000
2023-05-11	3.510	3.530	3.430	3.470	3.323	470,000
2023-05-10	3.620	3.680	3.600	3.600	3.448	365,920
2023-05-09	3.610	3.690	3.530	3.640	3.486	838,000
2023-05-08	3.550	3.660	3.550	3.660	3.505	2,823,280
2023-05-05	3.410	3.620	3.400	3.540	3.390	2,326,000
2023-05-04	3.700	3.710	3.400	3.400	3.256	3,256,800
2023-05-03	3.830	3.830	3.670	3.750	3.591	1,074,555
2023-05-02	3.720	3.900	3.680	3.850	3.687	794,000
2023-04-28	3.750	3.850	3.630	3.830	3.668	1,582,222
2023-04-27	3.830	3.830	3.640	3.660	3.505	752,000
2023-04-26	3.720	4.040	3.700	3.890	3.725	2,756,000
2023-04-25	3.800	3.810	3.560	3.750	3.591	3,308,000
2023-04-24	4.060	4.060	3.750	3.800	3.639	3,576,000
2023-04-21	4.450	4.450	4.000	4.040	3.869	3,174,000
2023-04-20	4.320	4.480	4.320	4.470	4.281	788,000
2023-04-19	4.460	4.460	4.320	4.390	4.204	536,000
2023-04-18	4.590	4.590	4.440	4.460	4.271	648,000
2023-04-17	4.440	4.730	4.420	4.600	4.405	1,550,264
2023-04-14	4.600	4.600	4.450	4.550	4.357	2,997,000
2023-04-13	4.560	4.620	4.400	4.620	4.424	5,100,000
2023-04-12	4.490	4.880	4.380	4.600	4.405	3,900,000
2023-04-11	4.300	4.600	4.300	4.490	4.300	2,656,000
2023-04-06	4.310	4.310	4.120	4.300	4.118	1,368,000
2023-04-04	4.460	4.460	4.240	4.310	4.128	2,550,000
2023-04-03	4.790	4.790	4.440	4.440	4.252	1,838,000
2023-03-31	4.380	4.650	4.330	4.590	4.396	2,698,000
2023-03-30	4.350	4.390	4.190	4.380	4.195	602,000
2023-03-29	4.420	4.420	4.210	4.360	4.175	2,096,192
2023-03-28	4.430	4.440	4.190	4.350	4.166	2,358,000
2023-03-27	4.690	4.800	4.330	4.370	4.185	1,650,000
2023-03-24	4.640	4.740	4.490	4.690	4.492	3,454,000
2023-03-23	4.500	4.700	3.990	4.640	4.444	9,879,100
2023-03-22	4.570	4.700	4.400	4.420	4.233	6,718,000
2023-03-21	4.540	4.690	4.360	4.600	4.405	4,305,000
2023-03-20	4.800	4.900	4.310	4.520	4.329	10,924,000
2023-03-17	5.000	5.100	4.880	4.980	4.769	2,032,000
2023-03-16	5.110	5.170	4.880	4.880	4.673	834,000
2023-03-15	5.040	5.200	5.020	5.110	4.894	577,000
2023-03-14	5.000	5.120	4.850	5.010	4.798	948,500
2023-03-13	4.770	5.200	4.770	5.190	4.970	1,962,600
2023-03-10	5.430	5.470	4.640	4.910	4.702	8,360,000
2023-03-09	5.580	5.850	5.450	5.680	5.440	3,342,000
2023-03-08	5.270	5.550	5.070	5.500	5.267	1,710,000
2023-03-07	5.260	5.490	5.180	5.280	5.057	3,762,192
2023-03-06	5.640	5.670	5.160	5.350	5.124	5,889,000
2023-03-03	6.250	6.250	5.080	5.680	5.440	20,928,000
2023-03-02	6.120	6.220	5.930	6.130	5.871	1,684,000
2023-03-01	6.030	6.390	5.900	6.210	5.947	7,327,000
2023-02-28	5.900	6.230	5.610	6.030	5.775	12,034,000
2023-02-27	5.750	5.960	5.560	5.850	5.602	2,322,000
2023-02-24	5.790	5.980	5.780	5.920	5.669	1,702,300
2023-02-23	5.890	6.050	5.750	5.880	5.631	2,166,000

← NewerPage 15 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.