Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.680	2.720	2.650	2.680	2.567	194,000
2022-05-31	2.610	2.730	2.580	2.720	2.605	1,290,000
2022-05-30	2.520	2.620	2.520	2.600	2.490	600,000
2022-05-27	2.540	2.550	2.470	2.490	2.385	556,000
2022-05-26	2.530	2.540	2.460	2.510	2.404	426,000
2022-05-25	2.500	2.550	2.500	2.530	2.423	1,590,000
2022-05-24	2.480	2.560	2.410	2.490	2.385	1,622,000
2022-05-23	2.600	2.600	2.470	2.480	2.375	968,000
2022-05-20	2.550	2.620	2.540	2.600	2.490	624,000
2022-05-19	2.560	2.560	2.490	2.550	2.442	374,000
2022-05-18	2.690	2.690	2.580	2.630	2.519	562,000
2022-05-17	2.390	2.670	2.290	2.640	2.528	3,426,000
2022-05-16	2.480	2.560	2.350	2.400	2.298	894,000
2022-05-13	2.390	2.480	2.240	2.450	2.346	2,304,000
2022-05-12	2.550	2.550	2.270	2.320	2.222	1,924,000
2022-05-11	2.560	2.650	2.480	2.570	2.461	1,085,000
2022-05-10	2.600	2.620	2.510	2.600	2.490	576,000
2022-05-06	2.700	2.700	2.550	2.640	2.528	952,000
2022-05-05	2.760	2.760	2.680	2.720	2.605	730,000
2022-05-04	2.770	2.820	2.660	2.690	2.576	1,026,000
2022-05-03	2.750	2.840	2.600	2.810	2.691	204,000
2022-04-29	2.710	2.850	2.650	2.780	2.662	2,746,000
2022-04-28	2.750	2.750	2.640	2.710	2.595	746,000
2022-04-27	2.530	2.710	2.490	2.670	2.557	994,320
2022-04-26	2.580	2.720	2.450	2.550	2.442	1,278,000
2022-04-25	2.790	2.790	2.500	2.580	2.471	2,632,000
2022-04-22	2.860	2.860	2.750	2.830	2.710	1,044,000
2022-04-21	3.000	3.000	2.860	2.900	2.777	547,000
2022-04-20	3.080	3.080	2.910	2.980	2.854	748,000
2022-04-19	3.040	3.070	2.950	3.000	2.873	928,000
2022-04-14	3.100	3.190	2.980	3.040	2.911	1,200,000
2022-04-13	3.100	3.130	3.010	3.020	2.892	594,000
2022-04-12	2.980	3.140	2.980	3.060	2.931	1,472,000
2022-04-11	3.080	3.120	2.860	2.950	2.825	2,170,000
2022-04-08	3.210	3.210	3.030	3.150	3.017	3,232,000
2022-04-07	3.280	3.360	3.160	3.320	3.180	1,598,000
2022-04-06	3.600	3.600	3.350	3.400	3.256	1,540,000
2022-04-04	3.300	3.540	3.270	3.530	3.381	2,420,000
2022-04-01	3.320	3.630	3.240	3.350	3.208	5,940,000
2022-03-31	3.040	3.440	3.040	3.300	3.160	7,508,023
2022-03-30	2.990	2.990	2.730	2.870	2.749	1,534,000
2022-03-29	2.860	2.900	2.770	2.850	2.729	2,858,000
2022-03-28	2.800	2.860	2.710	2.790	2.672	1,472,000
2022-03-25	3.030	3.030	2.700	2.730	2.614	2,204,000
2022-03-24	2.800	3.050	2.800	2.990	2.863	4,250,000
2022-03-23	2.840	2.870	2.780	2.840	2.720	1,788,000
2022-03-22	2.620	2.810	2.620	2.750	2.634	3,044,000
2022-03-21	2.760	2.760	2.450	2.580	2.471	4,530,300
2022-03-18	2.740	2.790	2.650	2.740	2.624	3,224,000
2022-03-17	2.690	2.860	2.680	2.810	2.691	4,242,000
2022-03-16	2.250	2.640	2.180	2.560	2.452	6,300,000
2022-03-15	2.200	2.390	2.000	2.180	2.088	3,836,000
2022-03-14	2.530	2.550	2.310	2.310	2.212	3,200,000
2022-03-11	2.550	2.690	2.490	2.680	2.567	2,772,000
2022-03-10	2.820	2.820	2.600	2.670	2.557	1,798,000
2022-03-09	2.700	2.800	2.570	2.720	2.605	3,700,000
2022-03-08	2.960	3.070	2.670	2.700	2.586	7,618,800
2022-03-07	3.340	3.340	2.970	2.970	2.844	4,105,000
2022-03-04	3.370	3.380	3.180	3.220	3.084	3,084,000
2022-03-03	3.490	3.530	3.370	3.440	3.294	1,868,000

← NewerPage 19 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.