Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.600 | 8.040 | 7.600 | 7.860 | 7.652 | 6,448,000 |
| 2025-05-09 | 8.520 | 8.530 | 7.870 | 8.030 | 7.817 | 6,092,000 |
| 2025-05-08 | 8.260 | 8.710 | 8.260 | 8.480 | 8.255 | 3,066,960 |
| 2025-05-07 | 8.500 | 8.740 | 8.100 | 8.250 | 8.032 | 5,738,000 |
| 2025-05-06 | 8.120 | 8.450 | 7.970 | 8.410 | 8.187 | 4,578,000 |
| 2025-05-02 | 7.810 | 8.130 | 7.810 | 8.110 | 7.895 | 4,097,000 |
| 2025-04-30 | 7.810 | 8.240 | 7.700 | 7.810 | 7.603 | 8,511,070 |
| 2025-04-29 | 7.550 | 7.860 | 7.480 | 7.850 | 7.642 | 4,202,000 |
| 2025-04-28 | 7.450 | 7.560 | 7.290 | 7.450 | 7.253 | 3,408,000 |
| 2025-04-25 | 7.000 | 7.580 | 6.950 | 7.360 | 7.165 | 8,056,670 |
| 2025-04-24 | 7.000 | 7.050 | 6.800 | 7.000 | 6.815 | 2,322,000 |
| 2025-04-23 | 6.550 | 7.000 | 6.550 | 6.890 | 6.708 | 4,884,000 |
| 2025-04-22 | 6.350 | 6.800 | 6.350 | 6.580 | 6.406 | 2,452,000 |
| 2025-04-17 | 6.340 | 6.570 | 6.270 | 6.470 | 6.299 | 3,998,000 |
| 2025-04-16 | 6.720 | 6.720 | 6.200 | 6.350 | 6.182 | 5,966,000 |
| 2025-04-15 | 6.540 | 6.720 | 6.540 | 6.720 | 6.542 | 3,796,000 |
| 2025-04-14 | 6.480 | 6.840 | 6.480 | 6.700 | 6.523 | 6,210,000 |
| 2025-04-11 | 5.860 | 6.460 | 5.840 | 6.390 | 6.221 | 8,911,788 |
| 2025-04-10 | 5.960 | 6.250 | 5.760 | 5.860 | 5.705 | 17,770,000 |
| 2025-04-09 | 5.100 | 5.700 | 4.820 | 5.600 | 5.452 | 12,262,000 |
| 2025-04-08 | 5.510 | 5.550 | 5.030 | 5.230 | 5.092 | 18,467,990 |
| 2025-04-07 | 6.190 | 6.190 | 5.250 | 5.280 | 5.140 | 45,816,000 |
| 2025-04-03 | 6.900 | 7.060 | 6.690 | 6.910 | 6.727 | 19,070,010 |
| 2025-04-02 | 6.470 | 7.240 | 6.420 | 7.220 | 7.029 | 18,832,123 |
| 2025-04-01 | 6.320 | 6.550 | 6.040 | 6.500 | 6.328 | 7,300,922 |
| 2025-03-31 | 6.360 | 6.360 | 6.020 | 6.320 | 6.153 | 8,742,000 |
| 2025-03-28 | 6.590 | 6.670 | 6.300 | 6.350 | 6.182 | 3,998,000 |
| 2025-03-27 | 6.660 | 6.670 | 6.380 | 6.540 | 6.367 | 5,328,000 |
| 2025-03-26 | 6.320 | 6.710 | 6.320 | 6.630 | 6.454 | 8,702,000 |
| 2025-03-25 | 6.600 | 6.670 | 6.270 | 6.320 | 6.153 | 9,810,000 |
| 2025-03-24 | 5.740 | 6.690 | 5.720 | 6.660 | 6.484 | 19,064,000 |
| 2025-03-21 | 6.310 | 6.350 | 5.620 | 5.750 | 5.598 | 21,530,500 |
| 2025-03-20 | 5.730 | 5.820 | 5.480 | 5.700 | 5.549 | 5,064,500 |
| 2025-03-19 | 5.600 | 5.640 | 5.400 | 5.590 | 5.442 | 3,384,000 |
| 2025-03-18 | 5.770 | 5.780 | 5.500 | 5.540 | 5.393 | 5,066,000 |
| 2025-03-17 | 5.780 | 5.780 | 5.510 | 5.560 | 5.413 | 3,448,000 |
| 2025-03-14 | 5.440 | 5.710 | 5.300 | 5.620 | 5.471 | 8,140,000 |
| 2025-03-13 | 5.700 | 5.700 | 5.330 | 5.440 | 5.296 | 7,384,000 |
| 2025-03-12 | 5.880 | 5.990 | 5.560 | 5.610 | 5.461 | 4,740,000 |
| 2025-03-11 | 5.800 | 5.900 | 5.680 | 5.850 | 5.695 | 4,812,400 |
| 2025-03-10 | 6.200 | 6.200 | 5.810 | 5.970 | 5.812 | 6,366,000 |
| 2025-03-07 | 6.250 | 6.250 | 5.940 | 6.100 | 5.939 | 8,826,000 |
| 2025-03-06 | 5.700 | 6.490 | 5.700 | 6.230 | 6.065 | 25,511,250 |
| 2025-03-05 | 5.210 | 5.600 | 5.210 | 5.570 | 5.423 | 8,720,000 |
| 2025-03-04 | 5.140 | 5.250 | 4.950 | 5.210 | 5.072 | 4,400,000 |
| 2025-03-03 | 5.020 | 5.220 | 5.000 | 5.130 | 4.994 | 4,426,000 |
| 2025-02-28 | 5.210 | 5.310 | 4.930 | 5.020 | 4.887 | 9,364,000 |
| 2025-02-27 | 5.530 | 5.790 | 5.160 | 5.310 | 5.169 | 9,108,000 |
| 2025-02-26 | 5.310 | 5.580 | 5.180 | 5.410 | 5.267 | 8,434,000 |
| 2025-02-25 | 5.320 | 5.520 | 5.260 | 5.300 | 5.160 | 4,462,000 |
| 2025-02-24 | 5.730 | 5.730 | 5.390 | 5.540 | 5.393 | 10,820,000 |
| 2025-02-21 | 5.350 | 5.740 | 5.250 | 5.630 | 5.481 | 14,377,000 |
| 2025-02-20 | 5.460 | 5.460 | 5.110 | 5.200 | 5.062 | 10,463,000 |
| 2025-02-19 | 5.500 | 5.620 | 5.310 | 5.460 | 5.315 | 5,077,000 |
| 2025-02-18 | 5.540 | 5.780 | 5.320 | 5.520 | 5.374 | 10,680,000 |
| 2025-02-17 | 5.930 | 6.020 | 5.470 | 5.500 | 5.354 | 15,861,000 |
| 2025-02-14 | 5.340 | 5.960 | 5.340 | 5.790 | 5.637 | 17,985,190 |
| 2025-02-13 | 5.440 | 5.760 | 5.290 | 5.340 | 5.199 | 16,032,100 |
| 2025-02-12 | 5.310 | 5.510 | 5.250 | 5.460 | 5.315 | 9,202,000 |
| 2025-02-11 | 5.400 | 5.450 | 5.200 | 5.300 | 5.160 | 7,964,000 |
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.