Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.190 | 5.270 | 5.100 | 5.150 | 5.063 | 4,970,000 |
| 2026-01-27 | 5.140 | 5.200 | 5.020 | 5.190 | 5.102 | 6,378,000 |
| 2026-01-26 | 5.230 | 5.250 | 5.070 | 5.140 | 5.053 | 6,299,684 |
| 2026-01-23 | 5.340 | 5.490 | 5.230 | 5.260 | 5.171 | 3,460,000 |
| 2026-01-22 | 5.430 | 5.460 | 5.280 | 5.410 | 5.319 | 2,368,000 |
| 2026-01-21 | 5.390 | 5.440 | 5.270 | 5.420 | 5.329 | 4,268,000 |
| 2026-01-20 | 5.540 | 5.600 | 5.320 | 5.380 | 5.289 | 5,522,000 |
| 2026-01-19 | 5.750 | 5.910 | 5.520 | 5.540 | 5.447 | 6,823,000 |
| 2026-01-16 | 6.120 | 6.150 | 5.730 | 5.810 | 5.712 | 5,640,000 |
| 2026-01-15 | 6.350 | 6.350 | 5.900 | 6.020 | 5.918 | 7,470,000 |
| 2026-01-14 | 6.250 | 6.520 | 6.170 | 6.340 | 6.233 | 8,138,000 |
| 2026-01-13 | 6.210 | 6.330 | 5.840 | 6.150 | 6.046 | 9,516,578 |
| 2026-01-12 | 5.540 | 6.180 | 5.540 | 6.070 | 5.968 | 15,776,000 |
| 2026-01-09 | 5.860 | 5.860 | 5.040 | 5.390 | 5.299 | 17,830,000 |
| 2026-01-08 | 6.200 | 6.300 | 5.390 | 5.630 | 5.535 | 16,553,183 |
| 2026-01-07 | 6.780 | 6.780 | 6.140 | 6.200 | 6.095 | 13,449,100 |
| 2026-01-06 | 6.990 | 7.040 | 6.640 | 6.800 | 6.685 | 5,258,000 |
| 2026-01-05 | 7.030 | 7.200 | 6.920 | 6.960 | 6.843 | 3,760,000 |
| 2026-01-02 | 6.660 | 7.030 | 6.600 | 7.000 | 6.882 | 3,122,000 |
| 2025-12-31 | 6.650 | 6.750 | 6.620 | 6.680 | 6.567 | 1,774,100 |
| 2025-12-30 | 6.570 | 6.640 | 6.480 | 6.630 | 6.518 | 2,280,000 |
| 2025-12-29 | 6.790 | 6.790 | 6.480 | 6.580 | 6.469 | 3,372,000 |
| 2025-12-24 | 6.690 | 6.780 | 6.560 | 6.780 | 6.666 | 1,340,018 |
| 2025-12-23 | 6.650 | 6.700 | 6.520 | 6.700 | 6.587 | 1,884,000 |
| 2025-12-22 | 6.750 | 6.820 | 6.600 | 6.630 | 6.518 | 1,538,000 |
| 2025-12-19 | 6.430 | 6.760 | 6.430 | 6.700 | 6.587 | 3,772,000 |
| 2025-12-18 | 6.400 | 6.480 | 6.270 | 6.460 | 6.351 | 2,192,000 |
| 2025-12-17 | 6.440 | 6.460 | 6.220 | 6.440 | 6.331 | 3,548,000 |
| 2025-12-16 | 6.520 | 6.520 | 6.320 | 6.460 | 6.351 | 3,050,000 |
| 2025-12-15 | 6.700 | 6.700 | 6.520 | 6.630 | 6.518 | 2,697,000 |
| 2025-12-12 | 6.800 | 6.810 | 6.620 | 6.810 | 6.695 | 1,360,172 |
| 2025-12-11 | 6.740 | 6.830 | 6.600 | 6.620 | 6.508 | 2,636,000 |
| 2025-12-10 | 6.800 | 6.810 | 6.660 | 6.760 | 6.646 | 2,498,000 |
| 2025-12-09 | 7.070 | 7.070 | 6.770 | 6.800 | 6.685 | 2,502,000 |
| 2025-12-08 | 7.000 | 7.130 | 6.970 | 7.050 | 6.931 | 1,333,000 |
| 2025-12-05 | 7.040 | 7.140 | 6.820 | 7.100 | 6.980 | 2,676,000 |
| 2025-12-04 | 6.900 | 7.050 | 6.850 | 7.040 | 6.921 | 2,940,000 |
| 2025-12-03 | 7.050 | 7.090 | 6.860 | 6.900 | 6.784 | 2,510,000 |
| 2025-12-02 | 7.100 | 7.100 | 6.900 | 7.090 | 6.970 | 3,594,000 |
| 2025-12-01 | 7.210 | 7.240 | 7.030 | 7.100 | 6.980 | 3,301,783 |
| 2025-11-28 | 7.320 | 7.410 | 7.180 | 7.200 | 7.079 | 3,084,000 |
| 2025-11-27 | 7.320 | 7.470 | 7.250 | 7.320 | 7.197 | 1,934,000 |
| 2025-11-26 | 7.250 | 7.480 | 7.250 | 7.320 | 7.197 | 2,488,000 |
| 2025-11-25 | 7.500 | 7.500 | 7.180 | 7.320 | 7.197 | 2,874,000 |
| 2025-11-24 | 6.800 | 7.300 | 6.740 | 7.300 | 7.177 | 6,444,450 |
| 2025-11-21 | 7.690 | 7.690 | 6.700 | 6.800 | 6.685 | 16,656,652 |
| 2025-11-20 | 7.930 | 7.970 | 7.620 | 7.740 | 7.609 | 3,761,060 |
| 2025-11-19 | 8.000 | 8.100 | 7.840 | 7.880 | 7.747 | 3,886,000 |
| 2025-11-18 | 8.290 | 8.460 | 7.940 | 8.000 | 7.865 | 5,658,000 |
| 2025-11-17 | 7.840 | 8.360 | 7.840 | 8.300 | 8.160 | 8,668,637 |
| 2025-11-14 | 8.120 | 8.120 | 7.780 | 7.830 | 7.698 | 2,702,000 |
| 2025-11-13 | 8.440 | 8.440 | 8.040 | 8.150 | 8.012 | 3,222,000 |
| 2025-11-12 | 8.010 | 8.520 | 8.000 | 8.270 | 8.130 | 4,523,000 |
| 2025-11-11 | 8.120 | 8.360 | 8.080 | 8.170 | 8.032 | 4,566,000 |
| 2025-11-10 | 7.830 | 8.240 | 7.800 | 8.090 | 7.954 | 4,966,000 |
| 2025-11-07 | 8.090 | 8.090 | 7.710 | 7.810 | 7.678 | 2,965,642 |
| 2025-11-06 | 7.810 | 8.180 | 7.760 | 8.090 | 7.954 | 4,766,000 |
| 2025-11-05 | 7.580 | 7.870 | 7.450 | 7.800 | 7.668 | 4,728,040 |
| 2025-11-04 | 8.040 | 8.110 | 7.570 | 7.670 | 7.541 | 4,222,000 |
| 2025-11-03 | 7.880 | 8.150 | 7.840 | 8.100 | 7.963 | 3,032,000 |
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.