Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.390	3.600	3.270	3.330	3.189	12,132,000
2022-11-21	2.890	3.540	2.810	3.390	3.247	12,790,000
2022-11-18	2.610	2.980	2.600	2.890	2.768	10,168,000
2022-11-17	2.370	2.610	2.280	2.580	2.471	6,176,000
2022-11-16	2.440	2.500	2.300	2.380	2.279	3,814,000
2022-11-15	2.360	2.430	2.280	2.410	2.308	3,984,000
2022-11-14	2.220	2.400	2.220	2.350	2.251	5,360,000
2022-11-11	2.130	2.310	2.130	2.230	2.136	4,410,000
2022-11-10	2.100	2.150	2.020	2.020	1.935	2,092,000
2022-11-09	2.020	2.190	2.000	2.160	2.069	4,634,000
2022-11-08	1.900	2.030	1.870	1.990	1.906	2,678,000
2022-11-07	1.850	2.010	1.850	1.930	1.848	4,020,000
2022-11-04	1.730	1.890	1.710	1.850	1.772	2,584,995
2022-11-03	1.900	2.100	1.680	1.700	1.628	6,106,000
2022-11-02	1.820	1.980	1.750	1.980	1.896	1,162,000
2022-11-01	1.720	1.820	1.680	1.820	1.743	6,176,000
2022-10-31	1.680	1.760	1.620	1.670	1.599	5,202,000
2022-10-28	1.800	1.800	1.620	1.630	1.561	1,788,000
2022-10-27	1.770	2.040	1.770	1.820	1.743	3,336,000
2022-10-26	1.630	1.810	1.600	1.760	1.686	4,470,000
2022-10-25	1.580	1.610	1.510	1.550	1.484	1,004,000
2022-10-24	1.700	1.700	1.500	1.560	1.494	2,988,000
2022-10-21	1.720	1.770	1.650	1.670	1.599	1,302,000
2022-10-20	1.620	1.870	1.620	1.730	1.657	1,988,000
2022-10-19	1.660	1.670	1.600	1.670	1.599	1,136,000
2022-10-18	1.660	1.750	1.610	1.700	1.628	2,304,000
2022-10-17	1.540	1.620	1.540	1.610	1.542	1,454,000
2022-10-14	1.530	1.620	1.510	1.540	1.475	1,242,000
2022-10-13	1.630	1.660	1.400	1.530	1.465	2,448,000
2022-10-12	1.620	1.680	1.580	1.590	1.523	2,230,000
2022-10-11	1.660	1.680	1.590	1.600	1.532	2,709,000
2022-10-10	1.740	1.750	1.550	1.610	1.542	1,841,000
2022-10-07	1.830	1.830	1.750	1.820	1.743	264,000
2022-10-06	1.820	1.900	1.820	1.830	1.753	160,000
2022-10-05	1.800	1.910	1.800	1.890	1.810	458,000
2022-10-03	1.780	1.790	1.740	1.780	1.705	744,000
2022-09-30	1.750	1.870	1.750	1.800	1.724	724,000
2022-09-29	1.860	1.860	1.760	1.770	1.695	2,118,000
2022-09-28	1.880	1.880	1.800	1.820	1.743	1,310,000
2022-09-27	1.870	2.000	1.820	1.880	1.800	3,342,000
2022-09-26	1.830	1.980	1.830	1.870	1.791	2,222,000
2022-09-23	1.910	1.950	1.820	1.880	1.800	3,162,000
2022-09-22	1.970	2.000	1.860	1.930	1.848	3,498,000
2022-09-21	2.040	2.070	1.970	1.990	1.906	3,779,000
2022-09-20	2.100	2.120	2.000	2.020	1.935	4,128,000
2022-09-19	2.150	2.170	2.030	2.030	1.944	2,006,000
2022-09-16	2.270	2.270	2.180	2.180	2.088	368,000
2022-09-15	2.330	2.380	2.190	2.280	2.184	1,047,000
2022-09-14	2.330	2.330	2.180	2.280	2.184	758,000
2022-09-13	2.340	2.430	2.270	2.270	2.174	812,000
2022-09-09	2.380	2.390	2.300	2.340	2.241	202,000
2022-09-08	2.350	2.370	2.280	2.330	2.231	850,000
2022-09-07	2.300	2.360	2.300	2.330	2.231	1,344,000
2022-09-06	2.260	2.270	2.200	2.240	2.145	456,000
2022-09-05	2.340	2.340	2.220	2.260	2.164	598,000
2022-09-02	2.400	2.400	2.300	2.300	2.203	1,988,000
2022-09-01	2.580	2.590	2.400	2.440	2.337	424,000
2022-08-31	2.740	2.740	2.480	2.560	2.452	1,522,000
2022-08-30	2.500	2.530	2.450	2.520	2.413	726,000
2022-08-29	2.480	2.510	2.420	2.510	2.404	192,000

← NewerPage 17 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.