Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.280	2.330	2.190	2.240	2.240	5,548,000
2026-07-28	2.280	2.320	2.200	2.230	2.230	2,186,000
2026-07-27	2.220	2.290	2.210	2.280	2.280	2,876,000
2026-07-24	2.330	2.330	2.180	2.210	2.210	6,828,000
2026-07-23	2.370	2.400	2.320	2.330	2.330	3,302,000
2026-07-22	2.440	2.460	2.370	2.400	2.400	2,848,000
2026-07-21	2.390	2.440	2.370	2.440	2.440	4,372,000
2026-07-20	2.320	2.410	2.310	2.380	2.380	6,368,000
2026-07-17	2.390	2.400	2.260	2.300	2.300	7,336,000
2026-07-16	2.320	2.470	2.320	2.390	2.390	4,624,003
2026-07-15	2.410	2.410	2.320	2.320	2.320	2,014,000
2026-07-14	2.390	2.390	2.290	2.380	2.380	6,792,000
2026-07-13	2.420	2.450	2.390	2.410	2.410	7,892,000
2026-07-10	2.560	2.670	2.420	2.430	2.430	7,488,000
2026-07-09	2.630	2.700	2.530	2.550	2.550	10,078,007
2026-07-08	2.450	2.670	2.450	2.630	2.630	13,113,000
2026-07-07	2.410	2.550	2.400	2.410	2.410	5,882,000
2026-07-06	2.400	2.500	2.360	2.400	2.400	5,097,868
2026-07-03	2.370	2.450	2.340	2.370	2.370	10,738,000
2026-07-02	2.360	2.480	2.320	2.350	2.350	8,824,000
2026-06-30	2.360	2.440	2.330	2.360	2.360	5,522,000
2026-06-29	2.380	2.460	2.330	2.360	2.360	3,538,000
2026-06-26	2.420	2.460	2.370	2.370	2.330	4,282,000
2026-06-25	2.500	2.500	2.360	2.420	2.379	3,548,000
2026-06-24	2.480	2.570	2.410	2.410	2.369	3,562,000
2026-06-23	2.610	2.640	2.460	2.480	2.438	7,009,997
2026-06-22	2.780	2.780	2.560	2.600	2.556	9,288,000
2026-06-18	2.960	2.970	2.750	2.780	2.733	7,168,000
2026-06-17	3.100	3.190	2.960	2.960	2.910	4,990,000
2026-06-16	3.260	3.260	3.030	3.080	3.028	4,993,997
2026-06-15	3.000	3.260	2.950	3.260	3.205	13,066,000
2026-06-12	3.000	3.200	2.930	2.930	2.881	15,174,000
2026-06-11	2.810	3.020	2.650	2.910	2.861	15,926,000
2026-06-10	2.810	2.950	2.730	2.830	2.782	8,700,000
2026-06-09	2.920	2.970	2.810	2.830	2.782	6,186,000
2026-06-08	2.960	3.020	2.800	2.910	2.861	23,084,000
2026-06-05	3.030	3.180	2.920	3.090	3.038	18,822,000
2026-06-04	3.110	3.170	3.020	3.030	2.979	9,862,000
2026-06-03	3.430	3.430	3.070	3.130	3.077	27,332,000
2026-06-02	3.680	3.780	3.330	3.420	3.362	30,380,007
2026-06-01	3.480	4.210	3.450	3.620	3.559	70,546,000
2026-05-29	3.400	3.700	3.160	3.330	3.274	62,040,500
2026-05-28	2.700	3.330	2.680	3.270	3.215	76,281,000
2026-05-27	2.530	2.770	2.440	2.710	2.664	25,334,027
2026-05-26	2.500	2.530	2.320	2.530	2.487	16,829,000
2026-05-22	2.280	2.590	2.270	2.520	2.478	21,832,000
2026-05-21	2.370	2.440	2.220	2.260	2.222	10,520,000
2026-05-20	2.390	2.430	2.270	2.370	2.330	12,308,000
2026-05-19	2.310	2.430	2.310	2.370	2.330	8,745,500
2026-05-18	2.440	2.570	2.280	2.310	2.271	11,220,400
2026-05-15	2.410	2.500	2.370	2.440	2.399	9,495,994
2026-05-14	2.530	2.540	2.400	2.440	2.399	7,613,994
2026-05-13	2.490	2.570	2.450	2.480	2.438	6,306,000
2026-05-12	2.600	2.600	2.480	2.520	2.478	12,341,997
2026-05-11	2.580	2.750	2.540	2.580	2.537	15,296,000
2026-05-08	2.310	2.680	2.300	2.640	2.595	26,353,000
2026-05-07	2.280	2.440	2.280	2.310	2.271	12,746,000
2026-05-06	2.220	2.300	2.200	2.240	2.202	20,915,800
2026-05-05	2.260	2.290	2.210	2.260	2.222	5,350,002
2026-05-04	2.270	2.360	2.220	2.270	2.232	7,712,000

← NewerPage 2 of 3 · 124 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.