Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.520	2.550	2.500	2.520	2.413	526,000
2022-08-25	2.490	2.540	2.460	2.520	2.413	248,000
2022-08-24	2.450	2.450	2.380	2.400	2.298	648,000
2022-08-23	2.450	2.520	2.440	2.460	2.356	198,000
2022-08-22	2.420	2.550	2.420	2.500	2.394	850,000
2022-08-19	2.600	2.600	2.440	2.480	2.375	380,000
2022-08-18	2.510	2.570	2.460	2.480	2.375	206,000
2022-08-17	2.500	2.500	2.430	2.500	2.394	480,000
2022-08-16	2.390	2.520	2.390	2.480	2.375	996,000
2022-08-15	2.510	2.580	2.360	2.360	2.260	1,795,000
2022-08-12	2.500	2.590	2.440	2.510	2.404	2,012,000
2022-08-11	2.490	2.540	2.410	2.450	2.346	2,118,000
2022-08-10	2.600	2.600	2.450	2.450	2.346	2,150,000
2022-08-09	2.650	2.730	2.600	2.600	2.490	2,636,000
2022-08-08	2.710	2.780	2.600	2.680	2.567	2,676,000
2022-08-05	2.900	2.900	2.680	2.700	2.586	6,384,000
2022-08-04	2.760	2.880	2.660	2.840	2.720	556,000
2022-08-03	2.760	2.830	2.760	2.800	2.682	814,000
2022-08-02	2.590	2.780	2.560	2.770	2.653	3,280,000
2022-08-01	2.790	2.790	2.630	2.700	2.586	362,000
2022-07-29	2.800	2.820	2.670	2.790	2.672	1,846,000
2022-07-28	2.840	2.840	2.750	2.750	2.634	290,000
2022-07-27	2.750	2.780	2.750	2.780	2.662	1,036,000
2022-07-26	2.700	2.740	2.610	2.740	2.624	534,000
2022-07-25	2.670	2.720	2.660	2.680	2.567	430,000
2022-07-22	2.700	2.830	2.700	2.790	2.672	338,000
2022-07-21	2.740	2.760	2.670	2.700	2.586	1,508,000
2022-07-20	2.560	2.680	2.550	2.660	2.547	1,171,000
2022-07-19	2.430	2.590	2.430	2.520	2.413	869,600
2022-07-18	2.570	2.600	2.490	2.510	2.404	852,000
2022-07-15	2.520	2.540	2.460	2.530	2.423	248,000
2022-07-14	2.510	2.560	2.480	2.520	2.413	718,400
2022-07-13	2.540	2.600	2.500	2.560	2.452	508,000
2022-07-12	2.580	2.600	2.520	2.560	2.452	942,000
2022-07-11	2.750	2.750	2.600	2.630	2.519	678,000
2022-07-08	2.780	2.800	2.670	2.670	2.557	588,000
2022-07-07	2.690	2.790	2.690	2.780	2.662	369,477
2022-07-06	2.730	2.780	2.660	2.740	2.624	1,468,000
2022-07-05	2.760	2.800	2.720	2.760	2.643	502,999
2022-07-04	2.830	2.870	2.700	2.710	2.595	1,008,000
2022-06-30	3.060	3.060	2.830	2.830	2.710	1,282,000
2022-06-29	2.980	3.140	2.860	2.950	2.825	1,843,000
2022-06-28	2.940	3.050	2.890	2.980	2.854	3,066,000
2022-06-27	2.800	2.950	2.780	2.940	2.816	3,476,000
2022-06-24	2.740	2.880	2.710	2.780	2.662	1,030,000
2022-06-23	2.640	2.730	2.600	2.680	2.567	512,000
2022-06-22	2.710	2.740	2.610	2.640	2.528	470,000
2022-06-21	2.700	2.780	2.670	2.780	2.662	456,000
2022-06-20	2.750	2.780	2.680	2.740	2.624	314,000
2022-06-17	2.570	2.800	2.570	2.750	2.634	502,000
2022-06-16	2.770	2.790	2.610	2.670	2.557	1,370,000
2022-06-15	2.800	2.900	2.710	2.810	2.691	1,246,000
2022-06-14	2.680	2.800	2.670	2.760	2.643	502,000
2022-06-13	2.770	2.830	2.720	2.720	2.605	828,000
2022-06-10	2.800	2.900	2.670	2.870	2.749	1,550,000
2022-06-09	2.960	3.000	2.820	2.820	2.701	657,000
2022-06-08	2.820	2.950	2.790	2.920	2.796	2,608,000
2022-06-07	2.720	2.800	2.690	2.700	2.586	590,000
2022-06-06	2.680	2.820	2.680	2.750	2.634	842,000
2022-06-02	2.630	2.680	2.600	2.660	2.547	250,000

← NewerPage 18 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.