Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.960	53.220	51.250	53.190	52.866	7,671,664
2024-01-24	52.590	52.590	49.790	51.930	51.614	10,138,997
2024-01-23	52.000	52.980	51.480	52.150	51.832	6,296,811
2024-01-22	54.150	54.500	51.600	52.210	51.892	7,733,757
2024-01-19	54.480	55.350	54.130	54.350	54.019	5,893,020
2024-01-18	54.210	55.150	53.000	54.890	54.556	8,452,214
2024-01-17	56.010	56.590	54.540	54.540	54.208	4,159,147
2024-01-16	56.450	56.840	55.130	56.390	56.047	5,157,776
2024-01-15	56.240	57.680	55.800	56.740	56.394	4,408,986
2024-01-12	57.770	57.770	56.450	56.530	56.186	4,565,547
2024-01-11	57.060	58.320	56.670	57.990	57.637	4,151,743
2024-01-10	57.400	57.830	55.850	57.060	56.712	3,681,561
2024-01-09	58.030	58.780	56.950	57.640	57.289	4,526,900
2024-01-08	59.400	59.570	57.600	57.620	57.269	4,150,951
2024-01-05	60.280	60.880	59.050	59.630	59.267	4,030,989
2024-01-04	62.240	62.290	60.200	60.370	60.002	5,145,991
2024-01-03	63.080	63.370	61.810	62.200	61.821	4,170,010
2024-01-02	64.650	64.800	63.210	63.330	62.944	4,375,742
2023-12-29	64.320	65.190	64.200	64.650	64.256	5,001,251
2023-12-28	62.360	65.150	61.870	64.460	64.067	5,927,389
2023-12-27	62.060	63.700	61.760	62.460	62.080	3,723,579
2023-12-26	63.350	64.200	61.400	61.830	61.453	3,542,354
2023-12-25	63.100	64.290	63.100	63.580	63.193	3,263,876
2023-12-22	64.540	64.910	63.130	63.210	62.825	3,880,533
2023-12-21	62.680	64.850	62.680	64.500	64.107	4,092,712
2023-12-20	65.920	66.290	63.710	63.730	63.342	3,843,629
2023-12-19	65.510	66.720	65.260	65.900	65.499	3,238,051
2023-12-18	66.130	66.680	65.600	65.790	65.389	3,115,232
2023-12-15	68.440	68.440	66.510	66.790	66.383	4,142,416
2023-12-14	67.580	69.200	67.330	67.900	67.486	6,216,636
2023-12-13	67.760	68.280	67.040	67.070	66.662	4,028,193
2023-12-12	68.230	68.360	67.420	68.020	67.606	4,954,243
2023-12-11	66.000	68.400	65.010	68.240	67.824	6,500,106
2023-12-08	65.680	66.500	65.250	66.350	65.946	7,302,189
2023-12-07	66.190	66.230	64.730	65.180	64.783	5,315,893
2023-12-06	65.920	66.700	65.690	66.250	65.847	3,934,905
2023-12-05	68.330	68.600	66.000	66.000	65.598	5,149,229
2023-12-04	69.090	69.550	68.400	68.840	68.421	4,779,558
2023-12-01	68.000	68.990	67.700	68.900	68.480	4,757,008
2023-11-30	68.230	68.700	67.110	68.060	67.645	4,249,130
2023-11-29	69.230	70.330	68.550	68.720	68.301	4,436,974
2023-11-28	69.640	69.710	68.410	69.250	68.828	4,164,691
2023-11-27	69.000	70.100	69.000	69.260	68.838	4,418,633
2023-11-24	70.680	70.680	69.320	69.470	69.047	2,945,170
2023-11-23	70.070	70.750	69.570	70.720	70.289	3,149,296
2023-11-22	71.700	71.800	70.030	70.080	69.653	4,636,882
2023-11-21	73.120	73.310	71.710	71.950	71.512	4,663,720
2023-11-20	75.100	75.200	72.780	73.040	72.595	6,967,785
2023-11-17	74.550	75.500	73.950	74.530	74.076	4,183,544
2023-11-16	76.400	76.700	74.790	74.910	74.454	5,618,671
2023-11-15	77.000	78.150	76.530	77.000	76.531	5,599,276
2023-11-14	76.050	77.390	75.880	76.320	75.855	3,522,753
2023-11-13	77.000	77.290	75.840	76.430	75.965	3,492,188
2023-11-10	76.800	77.960	76.290	76.570	76.104	4,341,934
2023-11-09	77.500	77.760	76.420	76.700	76.233	4,824,810
2023-11-08	76.990	78.580	76.800	77.560	77.088	5,784,056
2023-11-07	77.200	77.700	76.590	77.360	76.889	5,814,038
2023-11-06	76.590	77.770	76.270	77.360	76.889	7,443,370
2023-11-03	72.460	76.990	72.460	76.270	75.805	8,899,363
2023-11-02	73.700	74.300	72.250	72.310	71.870	3,803,424

← NewerPage 12 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.