Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.490	3.530	3.370	3.440	3.294	1,868,000
2022-03-02	3.510	3.630	3.490	3.500	3.352	1,931,000
2022-03-01	3.720	3.720	3.400	3.600	3.448	3,986,000
2022-02-28	3.860	3.910	3.640	3.720	3.563	2,782,000
2022-02-25	3.890	4.040	3.760	3.860	3.697	1,347,000
2022-02-24	3.980	4.010	3.810	3.890	3.725	1,684,000
2022-02-23	3.910	4.080	3.900	4.060	3.888	688,000
2022-02-22	3.950	4.070	3.950	4.010	3.840	1,154,000
2022-02-21	4.020	4.090	3.880	4.020	3.850	1,902,000
2022-02-18	4.080	4.130	3.960	4.020	3.850	1,430,000
2022-02-17	4.100	4.150	4.080	4.150	3.974	718,000
2022-02-16	4.100	4.200	4.100	4.160	3.984	1,606,000
2022-02-15	4.050	4.200	4.050	4.110	3.936	790,000
2022-02-14	4.100	4.150	4.000	4.090	3.917	1,778,000
2022-02-11	4.160	4.280	4.120	4.180	4.003	1,152,000
2022-02-10	4.300	4.330	4.160	4.170	3.994	1,424,000
2022-02-09	4.180	4.300	4.180	4.260	4.080	1,354,000
2022-02-08	4.080	4.230	3.910	4.150	3.974	2,260,000
2022-02-07	4.250	4.330	4.000	4.080	3.907	1,460,000
2022-02-04	4.150	4.280	4.040	4.260	4.080	1,325,439
2022-01-31	4.000	4.190	4.000	4.110	3.936	332,000
2022-01-28	4.100	4.100	3.980	3.990	3.821	1,772,000
2022-01-27	4.300	4.300	4.060	4.230	4.051	2,800,000
2022-01-26	4.250	4.410	4.210	4.390	4.204	2,284,000
2022-01-25	4.580	4.650	4.100	4.260	4.080	6,480,000
2022-01-24	4.450	4.660	4.410	4.580	4.386	1,309,000
2022-01-21	4.820	4.820	4.450	4.500	4.310	5,318,000
2022-01-20	4.960	5.050	4.750	4.820	4.616	3,007,000
2022-01-19	4.750	5.080	4.750	4.940	4.731	5,522,000
2022-01-18	4.750	5.120	4.650	4.800	4.597	8,296,000
2022-01-17	4.360	4.780	4.360	4.750	4.549	8,180,000
2022-01-14	4.170	4.380	4.140	4.340	4.156	4,830,000
2022-01-13	4.200	4.210	4.150	4.150	3.974	2,084,000
2022-01-12	4.130	4.250	4.130	4.210	4.032	1,270,000
2022-01-11	4.130	4.260	4.030	4.090	3.917	3,776,000
2022-01-10	4.150	4.260	4.100	4.150	3.974	2,468,000
2022-01-07	4.000	4.200	3.980	4.180	4.003	2,614,000
2022-01-06	3.970	4.030	3.790	4.000	3.831	3,924,000
2022-01-05	4.360	4.400	3.950	4.000	3.831	8,556,000
2022-01-04	4.500	4.590	4.320	4.390	4.204	2,908,000
2022-01-03	4.500	4.570	4.310	4.530	4.338	3,757,977
2021-12-31	4.500	4.540	4.440	4.500	4.310	760,000
2021-12-30	4.470	4.590	4.340	4.440	4.252	1,818,000
2021-12-29	4.440	4.470	4.260	4.470	4.281	2,977,000
2021-12-28	4.500	4.500	4.350	4.400	4.214	1,358,000
2021-12-24	4.520	4.640	4.380	4.500	4.310	2,012,000
2021-12-23	4.510	4.800	4.450	4.510	4.319	4,496,500
2021-12-22	4.260	4.480	4.230	4.470	4.281	2,901,000
2021-12-21	4.050	4.280	4.030	4.260	4.080	4,350,249
2021-12-20	4.120	4.250	4.030	4.050	3.879	5,451,000
2021-12-17	4.370	4.450	4.190	4.260	4.080	6,069,500
2021-12-16	4.300	4.460	4.250	4.420	4.233	3,692,000
2021-12-15	4.290	4.420	4.210	4.300	4.118	4,912,000
2021-12-14	4.280	4.440	4.210	4.290	4.108	4,540,000
2021-12-13	4.240	4.520	4.160	4.310	4.128	5,742,000
2021-12-10	4.300	4.330	4.120	4.240	4.061	2,634,000
2021-12-09	4.250	4.400	4.250	4.300	4.118	4,780,000
2021-12-08	4.000	4.350	3.910	4.250	4.070	11,340,000
2021-12-07	3.840	4.000	3.840	4.000	3.831	3,156,000
2021-12-06	3.860	3.900	3.740	3.790	3.630	2,930,000

← NewerPage 20 of 21 · 1,230 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.