Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	83.900	85.430	81.990	82.450	81.871	9,605,511
2023-05-04	87.030	87.740	83.500	84.050	83.459	13,345,885
2023-04-28	86.400	89.300	86.260	88.420	87.799	12,023,423
2023-04-27	87.910	90.610	87.060	87.830	87.213	11,637,821
2023-04-26	91.840	92.690	87.110	87.800	87.183	17,449,704
2023-04-25	93.780	96.600	92.400	93.230	92.575	16,691,596
2023-04-24	95.580	96.700	91.300	92.330	91.681	17,121,935
2023-04-21	104.10	104.10	93.930	95.750	95.077	26,227,954
2023-04-20	100.00	105.48	100.00	105.48	104.74	21,699,315
2023-04-19	101.17	105.40	101.00	101.81	101.09	17,660,113
2023-04-18	101.45	103.37	99.000	102.58	101.86	14,230,620
2023-04-17	103.00	106.00	101.68	102.20	101.48	15,410,129
2023-04-14	104.68	105.48	98.300	104.00	103.27	27,006,820
2023-04-13	106.60	107.50	104.00	104.61	103.88	16,793,157
2023-04-12	108.64	110.77	105.12	108.73	107.97	20,958,322
2023-04-11	107.00	113.15	106.76	109.12	108.35	33,779,993
2023-04-10	111.65	112.88	102.40	103.99	103.26	34,731,837
2023-04-07	111.79	115.90	108.51	112.98	112.19	34,588,719
2023-04-06	108.86	119.88	107.71	109.38	108.61	44,198,088
2023-04-04	100.02	112.58	100.02	110.24	109.47	47,848,834
2023-04-03	98.400	105.55	96.660	100.30	99.595	41,677,594
2023-03-31	88.010	89.660	86.950	89.010	88.385	12,057,134
2023-03-30	85.280	91.910	85.280	88.760	88.136	25,999,708
2023-03-29	81.800	85.450	81.300	84.430	83.837	12,876,270
2023-03-28	82.820	83.600	81.600	81.830	81.255	7,267,818
2023-03-27	84.680	85.720	82.800	83.540	82.953	11,574,382
2023-03-24	84.880	86.500	83.000	85.430	84.830	14,503,363
2023-03-23	79.500	85.800	79.500	85.360	84.760	17,553,334
2023-03-22	79.740	80.900	78.920	80.160	79.597	6,382,580
2023-03-21	79.600	80.200	78.600	79.640	79.080	5,413,692
2023-03-20	78.320	81.100	78.000	79.540	78.981	10,529,485
2023-03-17	78.500	79.120	77.340	78.370	77.819	8,549,343
2023-03-16	76.500	78.850	76.500	77.350	76.807	6,959,258
2023-03-15	78.440	78.800	77.060	77.190	76.648	6,983,114
2023-03-14	73.390	78.150	73.160	77.770	77.224	10,001,459
2023-03-13	73.750	74.700	73.000	73.910	73.391	3,840,741
2023-03-10	74.940	75.980	73.810	73.970	73.450	4,858,115
2023-03-09	76.130	77.280	75.730	75.880	75.347	4,514,276
2023-03-08	74.510	76.220	74.450	76.120	75.585	3,398,571
2023-03-07	77.100	77.550	74.880	74.880	74.354	4,301,838
2023-03-06	77.000	77.980	76.120	77.100	76.558	5,184,605
2023-03-03	78.800	79.510	77.070	77.900	77.353	7,350,862
2023-03-02	76.500	78.100	76.220	76.420	75.883	4,194,328
2023-03-01	75.200	76.690	75.090	76.470	75.933	4,126,335
2023-02-28	75.320	75.780	74.340	75.700	75.168	2,681,879
2023-02-27	75.800	76.700	74.510	74.880	74.354	4,418,725
2023-02-24	77.700	78.270	76.860	77.000	76.459	4,330,585
2023-02-23	76.800	77.400	76.010	76.900	76.360	3,377,300
2023-02-22	75.560	77.590	75.510	76.990	76.449	3,745,874
2023-02-21	76.680	77.690	75.770	76.600	76.062	5,266,043
2023-02-20	76.950	77.330	74.610	76.990	76.449	9,156,501
2023-02-17	82.900	83.650	77.300	77.350	76.807	17,250,680
2023-02-16	81.940	86.680	80.610	83.580	82.993	19,692,251
2023-02-15	79.510	81.000	78.680	80.700	80.133	6,742,888
2023-02-14	80.770	83.700	79.390	79.760	79.200	7,989,970
2023-02-13	80.500	82.870	78.910	81.280	80.709	10,927,557
2023-02-10	81.000	84.490	80.100	80.720	80.153	11,870,010
2023-02-09	76.800	80.700	76.310	80.300	79.736	8,877,473
2023-02-08	78.600	80.390	77.180	77.310	76.767	4,245,142
2023-02-07	78.490	78.670	77.250	78.190	77.641	2,676,475

← NewerPage 15 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.