Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.840 | 3.950 | 3.740 | 3.900 | 3.735 | 2,962,000 |
| 2021-12-02 | 4.020 | 4.040 | 3.780 | 3.850 | 3.687 | 5,204,000 |
| 2021-12-01 | 3.980 | 4.080 | 3.900 | 4.040 | 3.869 | 5,448,000 |
| 2021-11-30 | 3.750 | 4.000 | 3.750 | 4.000 | 3.831 | 4,900,000 |
| 2021-11-29 | 3.760 | 3.870 | 3.700 | 3.790 | 3.630 | 2,568,000 |
| 2021-11-26 | 3.800 | 3.870 | 3.750 | 3.760 | 3.601 | 3,874,000 |
| 2021-11-25 | 3.820 | 3.960 | 3.800 | 3.860 | 3.697 | 2,482,000 |
| 2021-11-24 | 3.640 | 3.920 | 3.640 | 3.840 | 3.677 | 2,824,000 |
| 2021-11-23 | 3.840 | 3.840 | 3.650 | 3.660 | 3.505 | 4,640,000 |
| 2021-11-22 | 3.950 | 4.080 | 3.800 | 3.840 | 3.677 | 6,464,000 |
| 2021-11-19 | 3.950 | 4.100 | 3.900 | 3.990 | 3.821 | 4,042,000 |
| 2021-11-18 | 3.970 | 4.190 | 3.810 | 4.080 | 3.907 | 8,932,000 |
| 2021-11-17 | 3.990 | 4.100 | 3.870 | 4.020 | 3.850 | 4,788,000 |
| 2021-11-16 | 3.730 | 4.130 | 3.690 | 3.950 | 3.783 | 9,566,000 |
| 2021-11-15 | 4.000 | 4.000 | 3.600 | 3.740 | 3.582 | 10,486,000 |
| 2021-11-12 | 3.490 | 4.010 | 3.490 | 3.960 | 3.792 | 17,198,000 |
| 2021-11-11 | 3.440 | 3.470 | 3.360 | 3.440 | 3.294 | 1,548,000 |
| 2021-11-10 | 3.350 | 3.480 | 3.300 | 3.450 | 3.304 | 1,504,000 |
| 2021-11-09 | 3.440 | 3.470 | 3.320 | 3.340 | 3.199 | 2,104,000 |
| 2021-11-08 | 3.420 | 3.530 | 3.350 | 3.440 | 3.294 | 2,024,000 |
| 2021-11-05 | 3.600 | 3.620 | 3.300 | 3.380 | 3.237 | 4,754,000 |
| 2021-11-04 | 3.640 | 3.820 | 3.500 | 3.580 | 3.429 | 4,600,000 |
| 2021-11-03 | 3.500 | 3.810 | 3.500 | 3.600 | 3.448 | 8,121,000 |
| 2021-11-02 | 3.360 | 3.600 | 3.310 | 3.470 | 3.323 | 4,763,000 |
| 2021-11-01 | 3.330 | 3.350 | 3.230 | 3.300 | 3.160 | 2,324,000 |
| 2021-10-29 | 3.310 | 3.500 | 3.170 | 3.350 | 3.208 | 3,840,000 |
| 2021-10-28 | 3.470 | 3.630 | 3.260 | 3.300 | 3.160 | 4,810,000 |
| 2021-10-27 | 3.450 | 3.540 | 3.300 | 3.470 | 3.323 | 4,158,000 |
| 2021-10-26 | 3.390 | 3.700 | 3.360 | 3.460 | 3.314 | 9,716,000 |
| 2021-10-25 | 3.600 | 3.600 | 3.230 | 3.300 | 3.160 | 16,037,700 |
| 2021-10-22 | 3.620 | 3.670 | 3.410 | 3.510 | 3.361 | 6,230,000 |
| 2021-10-21 | 3.860 | 3.860 | 3.450 | 3.580 | 3.429 | 10,580,000 |
| 2021-10-20 | 3.960 | 4.190 | 3.760 | 3.830 | 3.668 | 8,406,000 |
| 2021-10-19 | 4.050 | 4.050 | 3.750 | 3.880 | 3.716 | 7,668,000 |
| 2021-10-18 | 4.460 | 4.680 | 3.660 | 3.960 | 3.792 | 19,800,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.