Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	62.790	64.190	62.690	63.890	63.501	9,271,891
2024-04-29	61.880	63.700	61.880	63.020	62.636	9,839,591
2024-04-26	60.600	62.290	60.420	61.830	61.453	8,302,555
2024-04-25	59.600	62.200	59.110	60.600	60.231	10,838,699
2024-04-24	61.290	62.850	60.900	62.850	62.467	8,040,160
2024-04-23	61.700	62.500	60.700	61.050	60.678	5,003,062
2024-04-22	60.450	62.230	59.060	61.500	61.125	6,431,844
2024-04-19	63.360	63.500	61.080	61.700	61.324	9,138,383
2024-04-18	64.500	65.160	63.660	63.790	63.402	10,564,581
2024-04-17	61.880	65.550	61.500	65.350	64.952	15,517,400
2024-04-16	61.500	62.350	60.200	60.380	60.012	7,181,028
2024-04-15	61.470	62.980	61.000	62.470	62.090	9,237,644
2024-04-12	61.000	63.010	61.000	61.750	61.374	8,791,028
2024-04-11	59.000	63.180	58.700	61.720	61.344	11,890,379
2024-04-10	61.700	61.760	58.400	59.710	59.346	8,430,815
2024-04-09	61.000	62.000	59.510	61.990	61.612	6,280,237
2024-04-08	61.710	62.890	60.660	60.820	60.450	7,348,600
2024-04-03	61.040	63.700	60.580	62.620	62.239	11,220,359
2024-04-02	63.770	64.000	60.880	61.250	60.877	8,437,679
2024-04-01	62.260	63.300	61.700	63.100	62.716	8,323,844
2024-03-29	61.150	61.980	60.170	61.800	61.424	4,737,751
2024-03-28	60.270	62.510	60.000	61.180	60.807	11,611,199
2024-03-27	64.010	64.010	60.000	60.210	59.843	12,726,648
2024-03-26	64.060	67.300	64.060	64.190	63.799	14,038,064
2024-03-25	67.590	67.600	64.000	64.200	63.809	18,383,853
2024-03-22	69.830	71.080	68.530	69.130	68.709	23,052,434
2024-03-21	69.800	71.140	68.220	69.000	68.580	23,266,559
2024-03-20	66.660	68.100	66.280	67.360	66.950	13,281,480
2024-03-19	68.230	71.130	67.380	67.380	66.970	20,402,917
2024-03-18	68.100	68.400	66.520	68.230	67.814	14,359,920
2024-03-15	66.400	67.500	65.210	67.410	66.999	11,821,600
2024-03-14	67.050	67.430	65.060	66.540	66.135	14,610,340
2024-03-13	66.990	70.250	65.910	68.120	67.705	23,595,062
2024-03-12	64.700	69.500	64.670	66.870	66.463	23,991,582
2024-03-11	64.040	65.500	63.400	65.080	64.684	12,121,519
2024-03-08	63.040	65.300	62.560	65.040	64.644	14,368,656
2024-03-07	64.740	65.730	62.640	62.700	62.318	13,652,796
2024-03-06	64.500	65.880	64.010	64.650	64.256	14,138,082
2024-03-05	66.300	68.590	64.690	65.910	65.509	21,196,105
2024-03-04	67.900	68.980	66.050	67.590	67.178	20,930,169
2024-03-01	65.880	70.280	64.900	68.150	67.735	30,741,859
2024-02-29	60.500	65.640	60.270	65.550	65.151	24,657,694
2024-02-28	66.000	67.160	61.150	61.200	60.827	24,618,769
2024-02-27	64.000	66.380	62.710	66.130	65.727	25,537,026
2024-02-26	64.850	66.880	64.190	64.700	64.306	23,843,851
2024-02-23	64.630	69.690	63.270	66.070	65.668	32,765,528
2024-02-22	62.000	66.000	61.520	64.640	64.246	30,838,254
2024-02-21	63.410	72.330	61.630	66.230	65.827	43,540,264
2024-02-20	50.540	61.520	49.420	61.520	61.145	20,545,762
2024-02-19	51.510	51.980	50.000	51.270	50.958	11,582,194
2024-02-08	47.800	50.610	47.300	50.000	49.696	12,055,733
2024-02-07	46.730	48.470	46.400	47.330	47.042	10,711,864
2024-02-06	43.470	46.780	43.000	46.670	46.386	9,085,099
2024-02-05	45.500	45.500	41.380	43.810	43.543	11,481,429
2024-02-02	48.450	48.790	44.300	45.660	45.382	8,617,094
2024-02-01	47.550	49.150	46.930	48.290	47.996	6,308,135
2024-01-31	49.000	49.750	47.510	47.550	47.260	6,641,849
2024-01-30	51.010	51.680	49.290	49.350	49.049	6,418,823
2024-01-29	51.790	53.350	51.200	51.210	50.898	9,361,841
2024-01-26	52.710	52.870	50.970	51.090	50.779	7,290,798

← NewerPage 11 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.