Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.350 | 3.450 | 3.270 | 3.330 | 3.242 | 2,462,000 |
| 2024-11-07 | 3.150 | 3.300 | 3.110 | 3.300 | 3.213 | 3,013,000 |
| 2024-11-06 | 3.250 | 3.350 | 3.030 | 3.150 | 3.067 | 3,986,000 |
| 2024-11-05 | 3.120 | 3.300 | 3.110 | 3.290 | 3.203 | 2,869,000 |
| 2024-11-04 | 3.180 | 3.220 | 3.160 | 3.220 | 3.135 | 686,000 |
| 2024-11-01 | 3.270 | 3.290 | 3.100 | 3.170 | 3.086 | 2,696,000 |
| 2024-10-31 | 3.300 | 3.310 | 3.240 | 3.270 | 3.183 | 1,204,000 |
| 2024-10-30 | 3.310 | 3.320 | 3.190 | 3.250 | 3.164 | 2,090,000 |
| 2024-10-29 | 3.410 | 3.520 | 3.340 | 3.380 | 3.291 | 1,972,000 |
| 2024-10-28 | 3.420 | 3.440 | 3.340 | 3.410 | 3.320 | 1,554,000 |
| 2024-10-25 | 3.400 | 3.470 | 3.370 | 3.410 | 3.320 | 1,002,000 |
| 2024-10-24 | 3.500 | 3.500 | 3.310 | 3.390 | 3.300 | 2,142,000 |
| 2024-10-23 | 3.570 | 3.660 | 3.460 | 3.550 | 3.456 | 3,025,000 |
| 2024-10-22 | 3.510 | 3.640 | 3.450 | 3.570 | 3.476 | 3,182,000 |
| 2024-10-21 | 3.500 | 3.500 | 3.370 | 3.410 | 3.320 | 1,695,000 |
| 2024-10-18 | 3.270 | 3.560 | 3.260 | 3.460 | 3.368 | 2,414,000 |
| 2024-10-17 | 3.290 | 3.450 | 3.230 | 3.280 | 3.193 | 1,716,000 |
| 2024-10-16 | 3.330 | 3.380 | 3.280 | 3.290 | 3.203 | 1,068,000 |
| 2024-10-15 | 3.600 | 3.680 | 3.300 | 3.330 | 3.242 | 2,150,000 |
| 2024-10-14 | 3.630 | 3.630 | 3.340 | 3.500 | 3.407 | 3,454,000 |
| 2024-10-10 | 3.670 | 3.770 | 3.590 | 3.650 | 3.553 | 2,708,000 |
| 2024-10-09 | 3.610 | 3.870 | 3.400 | 3.570 | 3.476 | 7,936,000 |
| 2024-10-08 | 4.500 | 4.500 | 3.680 | 3.730 | 3.631 | 13,613,300 |
| 2024-10-07 | 4.190 | 4.630 | 4.190 | 4.540 | 4.420 | 17,527,004 |
| 2024-10-04 | 3.610 | 4.070 | 3.600 | 4.040 | 3.933 | 9,952,000 |
| 2024-10-03 | 3.810 | 3.810 | 3.410 | 3.650 | 3.553 | 6,348,000 |
| 2024-10-02 | 3.700 | 3.900 | 3.600 | 3.830 | 3.729 | 9,261,996 |
| 2024-09-30 | 3.610 | 3.860 | 3.420 | 3.730 | 3.631 | 18,468,000 |
| 2024-09-27 | 3.180 | 3.580 | 3.130 | 3.560 | 3.466 | 8,980,000 |
| 2024-09-26 | 3.010 | 3.180 | 2.970 | 3.150 | 3.067 | 2,852,000 |
| 2024-09-25 | 3.030 | 3.160 | 2.920 | 2.940 | 2.862 | 2,982,000 |
| 2024-09-24 | 2.860 | 3.030 | 2.800 | 3.030 | 2.950 | 3,504,000 |
| 2024-09-23 | 2.820 | 2.860 | 2.760 | 2.800 | 2.726 | 956,000 |
| 2024-09-20 | 2.820 | 2.870 | 2.790 | 2.800 | 2.726 | 1,132,000 |
| 2024-09-19 | 2.750 | 2.880 | 2.730 | 2.810 | 2.736 | 1,523,600 |
| 2024-09-17 | 2.670 | 2.750 | 2.640 | 2.750 | 2.677 | 858,000 |
| 2024-09-16 | 2.720 | 2.750 | 2.660 | 2.720 | 2.648 | 442,427 |
| 2024-09-13 | 2.850 | 2.850 | 2.730 | 2.770 | 2.697 | 1,034,000 |
| 2024-09-12 | 2.650 | 2.880 | 2.640 | 2.730 | 2.658 | 1,760,000 |
| 2024-09-11 | 2.640 | 2.650 | 2.580 | 2.600 | 2.531 | 568,000 |
| 2024-09-10 | 2.640 | 2.700 | 2.600 | 2.670 | 2.599 | 1,086,000 |
| 2024-09-09 | 2.730 | 2.730 | 2.600 | 2.640 | 2.570 | 2,862,000 |
| 2024-09-05 | 2.780 | 2.830 | 2.710 | 2.750 | 2.677 | 840,000 |
| 2024-09-04 | 2.880 | 2.900 | 2.770 | 2.770 | 2.697 | 1,244,000 |
| 2024-09-03 | 2.740 | 2.920 | 2.730 | 2.920 | 2.843 | 1,716,000 |
| 2024-09-02 | 2.840 | 2.860 | 2.710 | 2.720 | 2.648 | 3,020,000 |
| 2024-08-30 | 2.850 | 3.090 | 2.840 | 2.840 | 2.765 | 4,876,000 |
| 2024-08-29 | 2.720 | 3.000 | 2.580 | 3.000 | 2.921 | 6,266,001 |
| 2024-08-28 | 3.280 | 3.280 | 2.660 | 2.750 | 2.677 | 8,922,000 |
| 2024-08-27 | 3.350 | 3.350 | 3.040 | 3.220 | 3.135 | 918,000 |
| 2024-08-26 | 3.300 | 3.350 | 3.280 | 3.300 | 3.213 | 356,001 |
| 2024-08-23 | 3.230 | 3.300 | 3.200 | 3.260 | 3.174 | 1,302,000 |
| 2024-08-22 | 3.410 | 3.410 | 3.250 | 3.300 | 3.213 | 388,000 |
| 2024-08-21 | 3.270 | 3.370 | 3.220 | 3.340 | 3.252 | 738,000 |
| 2024-08-20 | 3.440 | 3.440 | 3.270 | 3.310 | 3.222 | 642,000 |
| 2024-08-19 | 3.440 | 3.520 | 3.390 | 3.420 | 3.329 | 560,000 |
| 2024-08-16 | 3.440 | 3.440 | 3.300 | 3.410 | 3.320 | 1,286,000 |
| 2024-08-15 | 3.510 | 3.510 | 3.340 | 3.360 | 3.271 | 1,044,607 |
| 2024-08-14 | 3.450 | 3.530 | 3.400 | 3.510 | 3.417 | 1,242,000 |
| 2024-08-13 | 3.420 | 3.500 | 3.390 | 3.450 | 3.359 | 586,000 |
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.