Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.960 | 5.490 | 4.960 | 5.460 | 5.315 | 16,172,000 |
| 2025-02-07 | 4.990 | 5.160 | 4.800 | 4.930 | 4.799 | 14,730,000 |
| 2025-02-06 | 4.630 | 4.980 | 4.630 | 4.900 | 4.770 | 8,950,000 |
| 2025-02-05 | 4.680 | 4.850 | 4.400 | 4.620 | 4.498 | 11,024,600 |
| 2025-02-04 | 4.500 | 4.800 | 4.470 | 4.700 | 4.576 | 9,744,008 |
| 2025-02-03 | 4.500 | 4.500 | 4.200 | 4.410 | 4.293 | 3,572,000 |
| 2025-01-28 | 4.410 | 4.440 | 4.130 | 4.410 | 4.293 | 2,382,000 |
| 2025-01-27 | 4.250 | 4.590 | 4.250 | 4.410 | 4.293 | 8,606,000 |
| 2025-01-24 | 4.200 | 4.330 | 4.180 | 4.200 | 4.089 | 4,191,000 |
| 2025-01-23 | 4.200 | 4.300 | 4.110 | 4.150 | 4.040 | 1,550,000 |
| 2025-01-22 | 4.230 | 4.250 | 4.040 | 4.160 | 4.050 | 2,518,000 |
| 2025-01-21 | 4.240 | 4.340 | 4.130 | 4.240 | 4.128 | 5,172,000 |
| 2025-01-20 | 4.210 | 4.330 | 4.110 | 4.140 | 4.030 | 2,904,000 |
| 2025-01-17 | 4.120 | 4.300 | 4.090 | 4.200 | 4.089 | 3,232,000 |
| 2025-01-16 | 4.140 | 4.380 | 4.100 | 4.110 | 4.001 | 4,594,000 |
| 2025-01-15 | 4.120 | 4.160 | 4.050 | 4.130 | 4.021 | 1,736,000 |
| 2025-01-14 | 4.030 | 4.360 | 3.990 | 4.130 | 4.021 | 9,904,000 |
| 2025-01-13 | 3.960 | 4.340 | 3.850 | 4.000 | 3.894 | 10,684,000 |
| 2025-01-10 | 3.880 | 3.990 | 3.850 | 3.900 | 3.797 | 5,630,000 |
| 2025-01-09 | 3.700 | 3.930 | 3.660 | 3.840 | 3.738 | 7,264,000 |
| 2025-01-08 | 3.730 | 3.740 | 3.570 | 3.590 | 3.495 | 2,228,000 |
| 2025-01-07 | 3.650 | 3.770 | 3.540 | 3.730 | 3.631 | 2,340,000 |
| 2025-01-06 | 3.580 | 3.760 | 3.580 | 3.650 | 3.553 | 1,976,000 |
| 2025-01-03 | 3.640 | 3.640 | 3.490 | 3.510 | 3.417 | 1,948,000 |
| 2025-01-02 | 3.690 | 3.690 | 3.530 | 3.600 | 3.505 | 2,359,000 |
| 2024-12-31 | 3.700 | 3.720 | 3.650 | 3.720 | 3.622 | 732,000 |
| 2024-12-30 | 3.770 | 3.930 | 3.640 | 3.700 | 3.602 | 3,878,000 |
| 2024-12-27 | 3.480 | 3.830 | 3.480 | 3.760 | 3.660 | 6,892,000 |
| 2024-12-24 | 3.500 | 3.500 | 3.470 | 3.480 | 3.388 | 746,000 |
| 2024-12-23 | 3.490 | 3.550 | 3.430 | 3.460 | 3.368 | 566,000 |
| 2024-12-20 | 3.410 | 3.520 | 3.330 | 3.430 | 3.339 | 1,858,000 |
| 2024-12-19 | 3.400 | 3.420 | 3.320 | 3.390 | 3.300 | 1,622,600 |
| 2024-12-18 | 3.330 | 3.470 | 3.320 | 3.470 | 3.378 | 1,168,000 |
| 2024-12-17 | 3.480 | 3.480 | 3.330 | 3.350 | 3.261 | 2,022,000 |
| 2024-12-16 | 3.600 | 3.620 | 3.370 | 3.480 | 3.388 | 2,436,000 |
| 2024-12-13 | 3.650 | 3.650 | 3.510 | 3.560 | 3.466 | 1,274,000 |
| 2024-12-12 | 3.700 | 3.700 | 3.520 | 3.660 | 3.563 | 1,646,000 |
| 2024-12-11 | 3.670 | 3.710 | 3.530 | 3.630 | 3.534 | 2,096,000 |
| 2024-12-10 | 3.800 | 3.830 | 3.660 | 3.670 | 3.573 | 5,424,000 |
| 2024-12-09 | 3.390 | 3.770 | 3.340 | 3.750 | 3.651 | 10,550,000 |
| 2024-12-06 | 3.250 | 3.420 | 3.200 | 3.390 | 3.300 | 4,458,000 |
| 2024-12-05 | 3.250 | 3.260 | 3.130 | 3.160 | 3.076 | 522,000 |
| 2024-12-04 | 3.250 | 3.260 | 3.170 | 3.200 | 3.115 | 836,000 |
| 2024-12-03 | 3.180 | 3.240 | 3.160 | 3.230 | 3.145 | 1,298,000 |
| 2024-12-02 | 3.120 | 3.210 | 3.110 | 3.180 | 3.096 | 1,810,000 |
| 2024-11-29 | 3.070 | 3.180 | 3.070 | 3.120 | 3.037 | 1,506,000 |
| 2024-11-28 | 3.130 | 3.130 | 3.040 | 3.070 | 2.989 | 868,000 |
| 2024-11-27 | 3.050 | 3.200 | 3.050 | 3.200 | 3.115 | 2,208,000 |
| 2024-11-26 | 3.250 | 3.280 | 3.080 | 3.100 | 3.018 | 1,825,000 |
| 2024-11-25 | 3.100 | 3.280 | 3.000 | 3.220 | 3.135 | 2,168,000 |
| 2024-11-22 | 3.050 | 3.120 | 3.000 | 3.060 | 2.979 | 2,072,000 |
| 2024-11-21 | 3.200 | 3.250 | 3.110 | 3.150 | 3.067 | 606,000 |
| 2024-11-20 | 3.140 | 3.230 | 3.110 | 3.200 | 3.115 | 1,664,000 |
| 2024-11-19 | 3.120 | 3.140 | 3.030 | 3.140 | 3.057 | 952,000 |
| 2024-11-18 | 3.090 | 3.130 | 3.040 | 3.120 | 3.037 | 1,212,000 |
| 2024-11-15 | 3.070 | 3.180 | 3.060 | 3.080 | 2.998 | 494,000 |
| 2024-11-14 | 3.160 | 3.210 | 3.040 | 3.070 | 2.989 | 1,618,000 |
| 2024-11-13 | 3.200 | 3.220 | 3.140 | 3.190 | 3.106 | 2,182,000 |
| 2024-11-12 | 3.410 | 3.470 | 3.180 | 3.200 | 3.115 | 2,468,000 |
| 2024-11-11 | 3.330 | 3.420 | 3.190 | 3.400 | 3.310 | 1,796,000 |
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.