Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	78.080	79.360	77.760	77.900	77.353	2,503,595
2023-02-03	78.520	79.780	77.500	78.920	78.366	4,080,859
2023-02-02	79.640	81.000	79.120	79.130	78.574	6,033,678
2023-02-01	77.870	80.080	77.870	79.480	78.922	4,240,653
2023-01-31	79.010	79.960	77.660	77.850	77.303	4,597,033
2023-01-30	80.330	80.920	78.210	79.720	79.160	5,253,655
2023-01-20	79.110	80.290	78.930	79.990	79.428	5,646,676
2023-01-19	76.620	80.000	76.180	79.730	79.170	8,290,231
2023-01-18	76.900	76.920	75.680	76.590	76.052	4,008,035
2023-01-17	75.050	77.760	74.820	76.620	76.082	8,830,494
2023-01-16	69.660	75.800	69.510	75.560	75.029	10,276,940
2023-01-13	70.200	70.700	69.660	70.210	69.717	2,770,736
2023-01-12	71.530	71.750	69.800	70.200	69.707	4,127,182
2023-01-11	71.680	73.080	71.400	71.530	71.027	4,167,481
2023-01-10	70.910	72.600	70.660	71.810	71.305	4,790,544
2023-01-09	70.600	72.370	70.580	71.010	70.511	4,131,997
2023-01-06	70.050	71.730	69.570	71.040	70.541	4,189,597
2023-01-05	70.180	70.930	69.680	70.420	69.925	2,678,910
2023-01-04	71.220	72.330	69.680	69.980	69.488	3,979,566
2023-01-03	70.460	71.470	69.800	71.220	70.720	2,678,540
2022-12-30	71.580	72.170	70.330	70.440	69.945	2,144,324
2022-12-29	72.390	72.480	71.070	71.090	70.591	2,186,213
2022-12-28	72.590	72.800	71.670	71.750	71.246	2,196,022
2022-12-27	72.100	72.990	71.260	72.650	72.140	2,856,028
2022-12-26	70.110	72.190	70.020	71.780	71.276	2,816,915
2022-12-23	71.010	71.770	69.070	69.990	69.498	3,462,536
2022-12-22	73.030	73.570	71.240	71.810	71.305	3,112,656
2022-12-21	74.660	75.430	71.580	72.610	72.100	3,553,192
2022-12-20	74.260	75.500	73.810	74.700	74.175	2,751,717
2022-12-19	76.510	77.180	73.990	74.250	73.728	4,145,168
2022-12-16	78.310	78.590	76.770	77.250	76.707	4,189,844
2022-12-15	77.010	80.250	75.850	78.920	78.366	6,476,724
2022-12-14	80.000	80.930	77.770	77.860	77.313	6,342,231
2022-12-13	78.980	79.100	77.480	77.800	77.253	4,757,363
2022-12-12	78.600	81.000	77.130	79.650	79.090	8,727,373
2022-12-09	77.060	78.950	77.000	78.290	77.740	5,668,915
2022-12-08	77.630	78.360	77.000	77.060	76.519	3,785,394
2022-12-07	79.200	79.790	77.570	78.270	77.720	6,373,819
2022-12-06	78.080	81.080	77.560	80.030	79.468	8,535,864
2022-12-05	78.410	79.230	76.390	77.920	77.373	5,021,860
2022-12-02	77.890	79.400	77.600	77.780	77.234	4,250,237
2022-12-01	79.510	81.970	78.600	78.600	78.048	8,451,754
2022-11-30	78.000	79.300	77.440	78.930	78.375	4,740,833
2022-11-29	76.910	79.430	76.430	78.600	78.048	6,277,178
2022-11-28	75.000	77.240	74.620	77.060	76.519	4,010,541
2022-11-25	74.550	77.550	74.550	76.350	75.814	4,375,557
2022-11-24	75.980	76.900	75.380	75.390	74.860	3,558,360
2022-11-23	77.500	78.500	75.500	76.530	75.992	4,452,429
2022-11-22	77.500	79.330	76.610	77.610	77.065	5,733,879
2022-11-21	77.300	78.820	76.500	77.350	76.807	5,416,645
2022-11-18	79.840	80.800	77.980	78.270	77.720	8,521,129
2022-11-17	77.680	81.710	76.010	80.670	80.103	15,035,537
2022-11-16	78.800	79.780	77.560	78.060	77.512	11,642,093
2022-11-15	72.710	81.850	71.810	80.160	79.597	19,500,244
2022-11-14	71.880	74.760	70.550	72.980	72.467	9,819,371
2022-11-11	70.510	73.800	70.220	71.250	70.749	9,296,166
2022-11-10	70.450	71.590	68.300	68.510	68.029	5,865,399
2022-11-09	71.500	71.930	70.630	70.980	70.481	3,854,450
2022-11-08	72.520	73.300	71.050	71.590	71.087	5,597,833
2022-11-07	72.700	74.070	72.130	72.450	71.941	5,518,607

← NewerPage 16 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.