Inspur International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.360	2.400	2.260	2.270	2.232	7,786,000
2026-04-29	2.420	2.420	2.290	2.360	2.320	10,797,000
2026-04-28	2.640	2.640	2.360	2.420	2.379	17,903,997
2026-04-27	2.160	2.620	2.140	2.600	2.556	23,812,000
2026-04-24	2.190	2.210	2.120	2.160	2.124	3,694,000
2026-04-23	2.300	2.300	2.180	2.190	2.153	5,165,908
2026-04-22	2.280	2.300	2.240	2.300	2.261	6,166,000
2026-04-21	2.360	2.360	2.300	2.320	2.281	5,681,000
2026-04-20	2.350	2.400	2.300	2.360	2.320	3,885,000
2026-04-17	2.390	2.390	2.270	2.330	2.291	8,028,000
2026-04-16	2.400	2.530	2.380	2.390	2.350	8,244,000
2026-04-15	2.460	2.470	2.370	2.440	2.399	7,267,000
2026-04-14	2.420	2.480	2.310	2.380	2.340	8,196,000
2026-04-13	2.360	2.480	2.310	2.380	2.340	8,381,000
2026-04-10	2.360	2.410	2.300	2.370	2.330	12,008,000
2026-04-09	2.550	2.550	2.340	2.360	2.320	8,643,000
2026-04-08	2.390	2.610	2.390	2.550	2.507	11,190,000
2026-04-02	2.520	2.570	2.250	2.340	2.301	15,368,000
2026-04-01	2.210	2.510	2.210	2.450	2.409	21,766,000
2026-03-31	2.590	2.590	2.170	2.180	2.143	60,644,800
2026-03-30	2.800	3.060	2.790	3.040	2.989	9,243,000
2026-03-27	2.900	2.990	2.870	2.910	2.861	6,278,000
2026-03-26	3.040	3.060	2.900	2.990	2.940	3,356,000
2026-03-25	3.120	3.180	2.990	3.040	2.989	4,772,000
2026-03-24	3.040	3.100	2.900	3.050	2.999	5,552,000
2026-03-23	3.070	3.100	2.920	2.960	2.910	6,212,000
2026-03-20	3.240	3.240	3.040	3.080	3.028	7,315,000
2026-03-19	3.300	3.310	3.210	3.230	3.176	4,180,000
2026-03-18	3.380	3.480	3.340	3.380	3.323	4,623,523
2026-03-17	3.390	3.490	3.360	3.390	3.333	5,022,000
2026-03-16	3.490	3.490	3.380	3.390	3.333	3,508,000
2026-03-13	3.640	3.640	3.460	3.470	3.411	4,394,000
2026-03-12	3.560	3.670	3.380	3.640	3.579	10,220,000
2026-03-11	3.750	3.760	3.540	3.560	3.500	4,634,000
2026-03-10	3.880	3.950	3.620	3.730	3.667	7,766,000
2026-03-09	3.840	3.970	3.650	3.800	3.736	8,312,000
2026-03-06	3.560	3.970	3.560	3.850	3.785	8,556,000
2026-03-05	3.600	3.770	3.590	3.660	3.598	6,860,000
2026-03-04	3.510	3.590	3.450	3.550	3.490	5,112,000
2026-03-03	3.540	3.770	3.490	3.550	3.490	6,954,000
2026-03-02	3.640	3.670	3.480	3.540	3.480	5,436,000
2026-02-27	3.700	3.770	3.600	3.720	3.657	5,508,000
2026-02-26	3.790	3.800	3.660	3.660	3.598	2,686,000
2026-02-25	3.710	3.810	3.710	3.730	3.667	3,782,000
2026-02-24	4.010	4.040	3.640	3.730	3.667	6,492,000
2026-02-23	4.100	4.130	4.000	4.050	3.982	3,858,050
2026-02-20	4.050	4.050	3.900	3.990	3.923	3,140,000
2026-02-16	3.950	4.060	3.880	4.050	3.982	1,702,000
2026-02-13	4.050	4.100	3.930	4.040	3.972	6,679,920
2026-02-12	4.190	4.190	4.050	4.100	4.031	4,286,000
2026-02-11	4.380	4.390	4.180	4.250	4.178	7,480,000
2026-02-10	4.500	4.550	4.360	4.400	4.326	4,028,000
2026-02-09	4.500	4.570	4.320	4.420	4.345	4,165,000
2026-02-06	4.500	4.550	4.260	4.400	4.326	3,628,000
2026-02-05	4.270	4.610	4.150	4.550	4.473	13,592,200
2026-02-04	4.760	4.760	4.270	4.270	4.198	14,800,000
2026-02-03	4.880	4.890	4.650	4.740	4.660	3,862,020
2026-02-02	4.930	4.960	4.690	4.810	4.729	6,838,316
2026-01-30	5.080	5.110	4.900	5.000	4.916	5,640,000
2026-01-29	5.150	5.220	5.010	5.070	4.984	4,056,000

← NewerPage 3 of 5 · 245 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.