Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	83.600	84.990	83.380	83.930	83.419	7,160,233
2023-07-31	82.900	84.790	81.310	83.810	83.300	11,716,986
2023-07-28	91.400	91.660	83.000	84.120	83.608	25,507,082
2023-07-27	92.310	94.400	92.130	93.100	92.533	6,404,189
2023-07-26	92.500	94.490	92.300	92.560	91.996	7,014,996
2023-07-25	91.430	93.620	90.260	93.290	92.722	8,812,309
2023-07-24	90.130	91.700	89.550	90.130	89.581	5,780,135
2023-07-21	89.990	91.490	89.000	91.400	90.843	7,483,963
2023-07-20	92.480	93.240	90.100	90.260	89.710	8,243,395
2023-07-19	92.440	94.800	92.060	92.290	91.728	8,638,880
2023-07-18	96.010	98.700	94.000	94.190	93.616	13,694,337
2023-07-17	96.290	97.330	94.500	95.860	95.276	11,567,629
2023-07-14	99.050	100.79	97.170	97.350	96.757	15,647,096
2023-07-13	95.810	100.88	94.000	99.160	98.556	25,269,663
2023-07-12	95.220	99.200	94.600	94.600	94.024	25,999,038
2023-07-11	89.470	95.450	89.440	95.200	94.620	24,256,161
2023-07-10	89.430	90.830	88.670	89.470	88.925	6,232,188
2023-07-07	91.050	91.220	88.020	88.790	88.249	8,773,941
2023-07-06	91.000	93.450	90.500	91.980	91.420	10,559,108
2023-07-05	90.470	92.870	90.050	90.650	90.098	10,923,073
2023-07-04	87.340	92.460	85.580	91.400	90.843	17,357,585
2023-07-03	88.000	88.700	86.580	87.350	86.818	7,542,975
2023-06-30	87.400	88.800	85.960	88.310	87.772	7,526,723
2023-06-29	87.140	91.440	87.140	88.250	87.713	11,276,229
2023-06-28	86.700	88.200	83.510	86.250	85.725	8,090,783
2023-06-27	86.800	88.460	86.600	86.760	86.232	6,746,140
2023-06-26	85.100	88.680	85.100	87.210	86.679	9,362,281
2023-06-21	91.900	92.200	86.800	86.820	86.291	12,544,969
2023-06-20	92.700	93.630	91.750	92.300	91.738	10,397,946
2023-06-19	92.550	95.520	91.800	93.750	93.179	14,743,804
2023-06-16	91.010	93.850	90.490	93.360	92.791	11,276,973
2023-06-15	94.000	94.300	91.190	91.400	90.843	10,413,373
2023-06-14	93.770	95.000	92.910	93.610	93.040	12,121,005
2023-06-13	88.050	94.830	87.910	94.230	93.656	20,617,437
2023-06-12	87.110	89.920	87.000	88.260	87.722	8,834,000
2023-06-09	84.450	88.280	83.210	88.160	87.623	11,895,438
2023-06-08	85.560	85.600	83.120	84.000	83.488	7,152,582
2023-06-07	85.500	86.500	84.280	85.550	85.029	7,012,428
2023-06-06	88.500	88.900	84.870	85.000	84.403	11,903,767
2023-06-05	89.670	91.760	88.910	89.120	88.494	9,294,289
2023-06-02	92.020	92.400	89.600	90.270	89.636	11,430,274
2023-06-01	92.760	94.900	91.680	92.060	91.413	14,119,588
2023-05-31	92.750	95.950	90.810	94.420	93.757	17,822,588
2023-05-30	90.600	93.800	89.190	93.770	93.111	14,098,050
2023-05-29	94.610	96.490	91.220	91.300	90.659	16,488,103
2023-05-26	90.210	96.000	89.630	94.010	93.349	21,954,511
2023-05-25	89.710	91.710	86.680	90.930	90.291	14,632,234
2023-05-24	87.300	91.360	85.560	88.710	88.087	16,532,043
2023-05-23	89.200	90.690	87.400	88.500	87.878	14,514,594
2023-05-22	95.200	95.990	89.770	91.380	90.738	24,929,824
2023-05-19	85.940	90.860	85.740	88.870	88.246	21,757,422
2023-05-18	84.010	85.810	83.330	84.270	83.678	10,878,207
2023-05-17	83.960	87.930	82.650	85.140	84.542	18,028,223
2023-05-16	81.290	86.140	79.410	83.970	83.380	20,500,702
2023-05-15	78.820	80.290	78.380	80.290	79.726	7,131,339
2023-05-12	81.650	83.280	79.800	79.800	79.239	10,593,566
2023-05-11	80.640	82.100	79.720	81.650	81.076	11,400,653
2023-05-10	81.530	82.300	79.420	80.340	79.776	8,247,937
2023-05-09	82.980	84.080	81.810	81.810	81.235	10,862,084
2023-05-08	82.460	83.280	81.800	82.960	82.377	9,250,260

← NewerPage 14 of 21 · 1,219 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.