Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	73.500	75.000	73.370	73.410	72.963	3,952,885
2023-10-31	73.730	74.960	73.200	73.800	73.351	5,975,009
2023-10-30	70.000	74.260	69.900	73.610	73.162	9,490,812
2023-10-27	67.990	71.200	67.850	70.660	70.230	8,876,843
2023-10-26	66.610	68.330	66.390	67.820	67.407	5,522,952
2023-10-25	66.200	67.470	65.900	67.050	66.642	5,210,152
2023-10-24	66.000	67.360	64.590	66.330	65.926	4,665,883
2023-10-23	66.400	66.750	64.500	65.610	65.210	5,027,842
2023-10-20	68.000	68.850	66.620	66.830	66.423	4,712,674
2023-10-19	67.340	70.530	66.960	68.590	68.172	6,638,870
2023-10-18	68.500	69.850	67.610	67.650	67.238	5,369,892
2023-10-17	67.800	69.790	67.300	68.900	68.480	6,705,479
2023-10-16	76.050	76.300	67.170	67.900	67.486	14,494,812
2023-10-13	76.000	77.430	75.650	76.630	76.163	5,666,430
2023-10-12	76.870	77.080	75.610	76.490	76.024	4,407,360
2023-10-11	76.450	77.790	75.800	76.830	76.362	6,903,433
2023-10-10	74.830	77.490	74.370	76.810	76.342	8,272,595
2023-10-09	73.580	75.860	73.580	74.990	74.533	5,829,471
2023-09-28	73.450	74.390	73.150	73.710	73.261	3,173,295
2023-09-27	72.750	74.200	72.720	73.460	73.013	3,719,341
2023-09-26	74.010	74.740	72.520	72.890	72.446	4,361,133
2023-09-25	76.190	76.190	74.070	74.200	73.748	5,519,325
2023-09-22	73.770	76.590	72.520	76.370	75.905	7,816,549
2023-09-21	73.290	74.560	73.200	74.160	73.708	3,911,890
2023-09-20	74.800	75.850	73.600	73.670	73.221	4,744,327
2023-09-19	74.300	76.280	73.200	75.150	74.692	6,494,709
2023-09-18	74.550	75.080	74.000	74.330	73.877	4,238,173
2023-09-15	74.330	77.000	73.120	75.380	74.921	7,493,155
2023-09-14	74.880	75.300	73.760	73.900	73.450	4,260,714
2023-09-13	75.340	77.170	74.260	75.500	75.040	5,650,642
2023-09-12	76.180	76.750	75.260	75.280	74.822	3,661,912
2023-09-11	75.800	76.790	75.410	76.180	75.716	4,341,735
2023-09-08	74.990	76.660	74.820	75.960	75.497	3,900,866
2023-09-07	77.350	77.590	75.820	75.820	75.358	6,768,365
2023-09-06	76.000	78.280	76.000	77.790	77.316	8,397,352
2023-09-05	75.990	78.180	75.600	76.550	76.084	9,414,384
2023-09-04	74.030	76.390	73.700	76.250	75.786	7,543,859
2023-09-01	74.900	76.100	73.690	74.000	73.549	6,501,408
2023-08-31	72.720	74.440	72.050	73.840	73.390	6,190,649
2023-08-30	72.400	75.240	72.400	73.430	72.983	9,407,916
2023-08-29	69.650	72.990	69.610	72.340	71.899	7,271,948
2023-08-28	74.490	75.200	70.000	70.400	69.971	6,852,826
2023-08-25	71.500	71.950	69.620	70.490	70.061	5,417,246
2023-08-24	71.770	73.480	71.150	72.390	71.949	4,627,530
2023-08-23	73.020	73.130	71.250	71.280	70.846	3,204,275
2023-08-22	73.000	73.580	70.880	73.260	72.814	6,092,117
2023-08-21	74.390	74.390	72.380	72.380	71.939	3,960,950
2023-08-18	75.210	76.000	73.750	73.800	73.351	3,974,492
2023-08-17	74.100	75.900	74.100	75.390	74.931	4,778,928
2023-08-16	76.000	77.000	74.860	75.000	74.543	5,493,701
2023-08-15	78.200	78.790	75.890	76.800	76.332	5,756,284
2023-08-14	78.080	78.480	76.580	78.110	77.634	5,087,994
2023-08-11	80.430	80.500	78.600	79.030	78.549	5,771,005
2023-08-10	79.810	80.600	79.810	80.420	79.930	4,255,991
2023-08-09	79.790	80.420	79.500	79.810	79.324	4,624,986
2023-08-08	79.680	80.980	78.780	80.130	79.642	6,162,696
2023-08-07	80.690	81.520	80.400	81.150	80.656	5,667,226
2023-08-04	81.580	82.200	79.200	80.720	80.228	11,846,337
2023-08-03	82.250	83.000	80.650	81.550	81.053	9,168,760
2023-08-02	83.760	84.430	82.700	83.010	82.504	5,891,646

← NewerPage 13 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.