Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.000 | 8.000 | 7.800 | 7.870 | 7.737 | 2,642,000 |
| 2025-10-30 | 7.960 | 8.060 | 7.740 | 7.970 | 7.836 | 3,594,000 |
| 2025-10-28 | 8.200 | 8.230 | 7.830 | 7.900 | 7.767 | 3,026,400 |
| 2025-10-27 | 8.170 | 8.350 | 8.030 | 8.170 | 8.032 | 2,720,000 |
| 2025-10-24 | 8.200 | 8.440 | 8.150 | 8.170 | 8.032 | 2,975,000 |
| 2025-10-23 | 8.220 | 8.440 | 8.010 | 8.120 | 7.983 | 3,584,500 |
| 2025-10-22 | 8.110 | 8.230 | 7.920 | 8.060 | 7.924 | 4,196,000 |
| 2025-10-21 | 8.070 | 8.220 | 8.030 | 8.100 | 7.963 | 4,831,000 |
| 2025-10-20 | 7.930 | 7.970 | 7.790 | 7.890 | 7.757 | 2,528,500 |
| 2025-10-17 | 8.300 | 8.300 | 7.540 | 7.600 | 7.472 | 8,132,881 |
| 2025-10-16 | 8.410 | 8.480 | 8.200 | 8.340 | 8.199 | 2,122,000 |
| 2025-10-15 | 8.200 | 8.460 | 8.200 | 8.410 | 8.268 | 2,806,000 |
| 2025-10-14 | 8.700 | 8.710 | 8.040 | 8.160 | 8.022 | 5,464,000 |
| 2025-10-13 | 8.000 | 8.680 | 7.940 | 8.510 | 8.366 | 9,446,578 |
| 2025-10-10 | 8.440 | 8.440 | 8.010 | 8.080 | 7.944 | 7,834,632 |
| 2025-10-09 | 8.700 | 8.740 | 8.390 | 8.450 | 8.307 | 4,340,300 |
| 2025-10-08 | 8.680 | 8.700 | 8.370 | 8.700 | 8.553 | 5,743,000 |
| 2025-10-06 | 9.200 | 9.200 | 8.690 | 8.700 | 8.553 | 7,178,000 |
| 2025-10-03 | 9.510 | 9.510 | 9.090 | 9.150 | 8.996 | 3,388,000 |
| 2025-10-02 | 9.330 | 9.620 | 9.200 | 9.510 | 9.350 | 4,048,000 |
| 2025-09-30 | 9.150 | 9.400 | 9.100 | 9.330 | 9.173 | 3,894,000 |
| 2025-09-29 | 9.140 | 9.220 | 9.030 | 9.150 | 8.996 | 4,534,202 |
| 2025-09-26 | 9.710 | 9.710 | 9.140 | 9.140 | 8.986 | 7,414,000 |
| 2025-09-25 | 9.340 | 9.930 | 9.340 | 9.710 | 9.546 | 9,441,540 |
| 2025-09-24 | 9.340 | 9.440 | 9.200 | 9.380 | 9.222 | 3,689,000 |
| 2025-09-23 | 9.570 | 9.880 | 9.340 | 9.420 | 9.261 | 5,392,000 |
| 2025-09-22 | 9.700 | 9.720 | 9.460 | 9.580 | 9.418 | 3,446,000 |
| 2025-09-19 | 9.950 | 9.950 | 9.540 | 9.770 | 9.605 | 3,044,411 |
| 2025-09-18 | 9.660 | 9.940 | 9.480 | 9.710 | 9.546 | 5,645,724 |
| 2025-09-17 | 9.770 | 9.850 | 9.600 | 9.690 | 9.527 | 4,870,000 |
| 2025-09-16 | 10.110 | 10.110 | 9.700 | 9.770 | 9.605 | 3,791,000 |
| 2025-09-15 | 10.630 | 10.630 | 9.980 | 10.110 | 9.939 | 5,189,000 |
| 2025-09-12 | 11.000 | 11.130 | 10.500 | 10.640 | 10.460 | 5,360,000 |
| 2025-09-11 | 10.580 | 11.090 | 10.260 | 10.830 | 10.647 | 7,953,350 |
| 2025-09-10 | 9.800 | 10.650 | 9.800 | 10.500 | 10.323 | 11,883,000 |
| 2025-09-09 | 9.730 | 9.860 | 9.560 | 9.690 | 9.527 | 3,038,217 |
| 2025-09-08 | 9.900 | 9.900 | 9.500 | 9.760 | 9.595 | 3,840,000 |
| 2025-09-05 | 9.520 | 10.050 | 9.520 | 9.900 | 9.733 | 7,681,100 |
| 2025-09-04 | 9.400 | 9.590 | 9.160 | 9.310 | 9.153 | 5,709,000 |
| 2025-09-03 | 9.450 | 9.480 | 9.160 | 9.230 | 9.074 | 3,377,957 |
| 2025-09-02 | 9.950 | 9.950 | 9.360 | 9.400 | 9.241 | 4,826,000 |
| 2025-09-01 | 9.940 | 10.240 | 9.630 | 9.950 | 9.782 | 4,692,000 |
| 2025-08-29 | 9.730 | 9.860 | 9.530 | 9.810 | 9.644 | 3,222,000 |
| 2025-08-28 | 9.670 | 9.700 | 9.230 | 9.700 | 9.536 | 3,997,500 |
| 2025-08-27 | 9.760 | 10.500 | 9.580 | 9.620 | 9.458 | 8,008,000 |
| 2025-08-26 | 9.810 | 9.850 | 9.570 | 9.720 | 9.556 | 4,234,000 |
| 2025-08-25 | 9.960 | 10.200 | 9.670 | 9.840 | 9.674 | 4,311,000 |
| 2025-08-22 | 10.110 | 10.160 | 9.810 | 9.880 | 9.713 | 3,588,000 |
| 2025-08-21 | 9.780 | 10.070 | 9.650 | 9.890 | 9.723 | 3,704,000 |
| 2025-08-20 | 9.880 | 9.920 | 9.340 | 9.720 | 9.556 | 7,997,600 |
| 2025-08-19 | 10.190 | 10.200 | 9.850 | 10.000 | 9.831 | 4,136,000 |
| 2025-08-18 | 10.020 | 10.400 | 10.020 | 10.190 | 10.018 | 3,518,000 |
| 2025-08-15 | 10.300 | 10.370 | 9.930 | 10.090 | 9.920 | 6,952,000 |
| 2025-08-14 | 10.480 | 10.480 | 10.060 | 10.400 | 10.225 | 6,802,000 |
| 2025-08-13 | 10.380 | 10.830 | 10.380 | 10.480 | 10.303 | 4,312,600 |
| 2025-08-12 | 10.820 | 10.860 | 10.310 | 10.380 | 10.205 | 4,566,800 |
| 2025-08-11 | 10.760 | 10.960 | 10.380 | 10.820 | 10.637 | 2,232,000 |
| 2025-08-08 | 10.690 | 10.930 | 10.460 | 10.760 | 10.578 | 2,593,000 |
| 2025-08-07 | 10.300 | 10.720 | 10.280 | 10.690 | 10.510 | 2,590,000 |
| 2025-08-06 | 10.380 | 10.590 | 10.230 | 10.340 | 10.166 | 2,878,000 |
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.