Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.840	6.020	5.630	5.920	5.669	3,039,000
2023-02-21	5.800	5.990	5.770	5.900	5.650	3,213,000
2023-02-20	5.480	5.880	5.420	5.870	5.622	4,464,100
2023-02-17	5.720	5.900	5.410	5.500	5.267	3,580,100
2023-02-16	5.550	6.230	5.550	5.790	5.545	13,503,000
2023-02-15	5.520	5.680	5.360	5.560	5.325	6,010,000
2023-02-14	6.010	6.070	5.580	5.720	5.478	3,896,000
2023-02-13	5.700	6.080	5.590	6.040	5.784	4,658,600
2023-02-10	5.940	6.170	5.660	5.750	5.507	4,658,000
2023-02-09	5.330	6.080	5.300	6.020	5.765	9,232,000
2023-02-08	5.350	5.550	5.210	5.400	5.171	4,166,000
2023-02-07	5.380	5.580	5.110	5.370	5.143	4,028,000
2023-02-06	5.290	5.760	5.140	5.400	5.171	10,036,000
2023-02-03	5.070	5.450	4.810	5.450	5.219	9,181,000
2023-02-02	5.010	5.230	4.970	5.070	4.855	9,104,000
2023-02-01	4.770	5.050	4.730	5.010	4.798	3,961,000
2023-01-31	4.790	4.820	4.540	4.800	4.597	2,946,000
2023-01-30	4.860	5.170	4.610	4.800	4.597	7,594,000
2023-01-27	4.600	4.900	4.500	4.850	4.645	5,191,000
2023-01-26	4.520	4.680	4.420	4.620	4.424	3,294,000
2023-01-20	4.090	4.500	4.090	4.410	4.223	2,671,000
2023-01-19	4.190	4.320	4.060	4.100	3.926	1,966,000
2023-01-18	4.000	4.280	3.990	4.210	4.032	1,700,000
2023-01-17	4.040	4.050	3.860	4.020	3.850	1,138,000
2023-01-16	4.210	4.470	4.030	4.060	3.888	3,038,000
2023-01-13	4.390	4.450	4.200	4.300	4.118	1,746,000
2023-01-12	4.720	4.800	4.300	4.390	4.204	6,789,000
2023-01-11	4.100	4.800	4.070	4.720	4.520	20,651,000
2023-01-10	4.050	4.100	3.920	3.970	3.802	1,794,000
2023-01-09	3.900	4.120	3.820	4.010	3.840	3,208,370
2023-01-06	3.870	4.100	3.820	3.860	3.697	3,170,000
2023-01-05	4.090	4.090	3.780	3.820	3.658	2,858,000
2023-01-04	4.050	4.160	3.910	3.990	3.821	3,798,000
2023-01-03	3.560	4.150	3.460	4.050	3.879	7,802,000
2022-12-30	3.380	3.640	3.380	3.560	3.409	3,506,000
2022-12-29	3.270	3.390	3.170	3.360	3.218	1,980,000
2022-12-28	3.250	3.480	3.200	3.280	3.141	2,708,000
2022-12-23	3.310	3.310	3.200	3.250	3.112	1,478,000
2022-12-22	3.290	3.430	3.240	3.320	3.180	2,442,000
2022-12-21	3.330	3.330	3.200	3.230	3.093	900,000
2022-12-20	3.440	3.490	3.160	3.310	3.170	5,548,000
2022-12-19	3.620	3.740	3.420	3.490	3.342	6,111,960
2022-12-16	3.810	3.900	3.580	3.620	3.467	3,118,994
2022-12-15	3.880	3.880	3.680	3.790	3.630	2,422,000
2022-12-14	3.790	3.930	3.700	3.840	3.677	2,734,000
2022-12-13	3.820	3.910	3.660	3.740	3.582	4,080,000
2022-12-12	3.900	3.950	3.660	3.790	3.630	9,304,000
2022-12-09	4.220	4.370	3.800	3.920	3.754	10,817,000
2022-12-08	3.860	4.360	3.860	4.100	3.926	5,527,000
2022-12-07	4.420	4.570	3.900	4.150	3.974	11,624,000
2022-12-06	4.650	4.740	4.380	4.490	4.300	6,246,000
2022-12-05	4.330	4.800	4.270	4.650	4.453	12,982,860
2022-12-02	4.190	4.450	4.060	4.300	4.118	14,237,860
2022-12-01	3.260	4.200	3.230	4.060	3.888	30,648,000
2022-11-30	3.270	3.350	3.070	3.100	2.969	18,940,000
2022-11-29	3.270	3.450	3.230	3.270	3.132	8,066,000
2022-11-28	3.210	3.290	3.050	3.200	3.065	4,050,000
2022-11-25	3.350	3.380	3.190	3.310	3.170	3,276,000
2022-11-24	3.500	3.550	3.380	3.430	3.285	2,477,000
2022-11-23	3.340	3.580	3.130	3.490	3.342	7,506,000

← NewerPage 16 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.