Ingenic Semiconductor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	54.800	54.920	53.720	53.720	53.580	4,720,048
2024-07-26	54.780	55.720	54.260	54.780	54.637	5,632,774
2024-07-25	55.620	55.940	54.670	55.080	54.936	6,448,802
2024-07-24	56.450	57.790	55.890	56.080	55.934	6,856,574
2024-07-23	60.000	60.000	57.050	57.070	56.921	8,258,674
2024-07-22	60.000	60.770	59.330	60.090	59.933	9,295,422
2024-07-19	56.060	62.260	55.900	60.110	59.953	18,000,227
2024-07-18	55.780	56.880	54.530	56.430	56.283	6,410,184
2024-07-17	56.740	57.390	56.400	56.520	56.373	5,649,477
2024-07-16	55.510	57.140	55.060	56.970	56.821	6,732,131
2024-07-15	55.790	56.600	55.450	55.600	55.455	4,289,342
2024-07-12	55.300	56.030	54.760	55.760	55.615	4,709,659
2024-07-11	56.300	56.760	55.600	55.870	55.724	7,260,158
2024-07-10	54.670	55.850	54.540	55.420	55.275	5,263,060
2024-07-09	52.660	55.390	52.380	55.270	55.126	8,694,290
2024-07-08	53.870	54.570	52.740	52.890	52.752	4,271,260
2024-07-05	53.410	54.030	52.660	53.630	53.490	3,237,172
2024-07-04	54.610	54.980	53.500	53.570	53.430	4,234,280
2024-07-03	54.070	55.400	53.540	54.600	54.458	4,128,681
2024-07-02	55.420	55.540	54.010	54.160	54.019	3,606,680
2024-07-01	55.090	55.760	53.590	55.510	55.365	4,717,300
2024-06-28	54.750	56.190	54.650	55.440	55.295	5,989,303
2024-06-27	54.530	57.580	54.380	55.180	55.036	8,262,762
2024-06-26	53.000	55.330	52.880	54.980	54.837	8,794,865
2024-06-25	56.750	56.940	52.990	53.690	53.550	9,799,480
2024-06-24	58.800	59.550	56.680	56.750	56.602	6,726,713
2024-06-21	57.500	59.060	56.600	58.810	58.657	6,285,805
2024-06-20	59.600	60.800	58.500	58.620	58.467	9,443,442
2024-06-19	61.100	61.490	59.150	59.980	59.824	8,213,216
2024-06-18	60.870	61.370	59.910	60.430	60.272	7,954,472
2024-06-17	60.400	61.600	60.300	60.930	60.771	9,843,363
2024-06-14	59.410	61.350	59.070	60.770	60.612	11,865,993
2024-06-13	60.990	61.360	60.030	60.080	59.923	10,932,757
2024-06-12	59.910	60.470	59.510	59.870	59.714	7,049,864
2024-06-11	58.000	60.300	57.920	60.110	59.953	8,964,555
2024-06-07	58.600	59.610	57.570	57.800	57.649	5,281,231
2024-06-06	60.000	60.640	58.310	58.450	58.298	7,248,313
2024-06-05	59.370	60.640	59.220	59.330	59.175	6,303,726
2024-06-04	59.540	60.020	58.780	59.590	59.435	6,436,026
2024-06-03	59.170	61.130	58.990	60.220	60.063	12,566,213
2024-05-31	58.100	58.930	57.840	58.220	58.068	5,698,400
2024-05-30	56.580	59.310	55.890	58.370	58.218	8,342,976
2024-05-29	56.950	57.500	56.360	56.610	56.462	4,424,460
2024-05-28	57.300	59.140	56.520	57.470	57.320	8,091,433
2024-05-27	56.200	57.280	54.690	57.280	56.931	5,888,814
2024-05-24	59.120	59.460	55.810	55.830	55.490	7,541,805
2024-05-23	60.370	60.370	59.000	59.000	58.641	3,693,998
2024-05-22	59.800	60.330	59.580	60.280	59.913	3,338,254
2024-05-21	60.160	60.470	59.700	59.760	59.396	3,438,700
2024-05-20	60.450	60.960	60.000	60.360	59.992	4,344,765
2024-05-17	59.980	60.500	59.370	60.490	60.122	4,027,749
2024-05-16	60.660	60.980	60.000	60.100	59.734	4,327,829
2024-05-15	62.000	62.330	59.940	60.090	59.724	6,617,791
2024-05-14	62.610	63.740	61.710	62.130	61.752	4,890,667
2024-05-13	62.430	63.510	61.260	62.600	62.219	5,372,090
2024-05-10	64.740	64.740	62.370	63.040	62.656	7,436,308
2024-05-09	62.950	64.480	62.800	64.290	63.898	6,601,544
2024-05-08	63.910	63.990	62.670	62.940	62.557	5,535,587
2024-05-07	64.300	65.500	63.550	64.160	63.769	7,188,503
2024-05-06	65.010	65.300	64.010	64.020	63.630	8,706,387

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1500 CNY
2025-06-24	0.0998 CNY
2024-05-28	0.2000 CNY
2023-06-07	0.0800 CNY
2022-06-21	0.1900 CNY
2021-06-01	0.1300 CNY
2019-05-27	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.