Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	72.480	74.090	71.650	73.530	73.013	8,722,402
2022-11-03	69.500	73.710	69.400	73.000	72.487	9,660,242
2022-11-02	68.320	70.940	68.210	70.140	69.647	5,949,628
2022-11-01	67.020	68.650	65.200	68.650	68.168	6,255,570
2022-10-31	65.800	69.000	65.170	67.960	67.483	5,048,709
2022-10-28	68.500	70.990	66.280	66.460	65.993	6,646,603
2022-10-27	70.150	72.000	69.200	69.420	68.932	6,651,443
2022-10-26	67.440	70.990	66.690	70.300	69.806	6,786,187
2022-10-25	68.040	69.880	66.580	67.320	66.847	6,039,108
2022-10-24	69.970	72.710	68.930	69.970	69.478	5,414,020
2022-10-21	71.900	71.950	69.800	69.910	69.419	5,564,610
2022-10-20	68.990	73.950	68.800	72.870	72.358	7,418,729
2022-10-19	69.910	70.890	69.500	69.500	69.012	2,988,282
2022-10-18	71.720	71.980	69.910	70.070	69.578	3,074,259
2022-10-17	69.000	71.470	69.000	71.040	70.541	4,163,993
2022-10-14	69.710	70.680	68.680	70.070	69.578	4,027,530
2022-10-13	68.780	70.450	68.110	68.720	68.237	4,330,460
2022-10-12	64.790	69.470	64.100	68.900	68.416	6,387,696
2022-10-11	66.000	66.690	61.850	64.750	64.295	5,251,987
2022-10-10	73.500	73.600	65.490	66.090	65.626	5,876,797
2022-09-30	75.280	75.840	73.950	73.970	73.450	3,298,189
2022-09-29	74.650	77.250	73.700	75.890	75.357	5,823,740
2022-09-28	74.000	75.500	73.050	73.650	73.133	4,956,852
2022-09-27	71.850	74.250	71.810	74.200	73.679	4,056,203
2022-09-26	71.040	72.580	71.020	71.810	71.305	2,592,696
2022-09-23	73.800	73.990	71.400	71.810	71.305	2,985,827
2022-09-22	72.540	74.420	72.540	73.640	73.123	3,517,911
2022-09-21	73.210	73.930	72.020	73.130	72.616	3,604,983
2022-09-20	72.720	73.900	72.000	73.750	73.232	3,415,389
2022-09-19	73.070	74.520	72.000	72.660	72.150	3,305,304
2022-09-16	74.890	75.740	73.000	73.000	72.487	3,214,901
2022-09-15	77.370	77.740	74.000	74.990	74.463	3,958,481
2022-09-14	76.570	78.000	76.100	77.250	76.707	2,460,280
2022-09-13	78.440	79.850	78.150	78.260	77.710	2,989,365
2022-09-09	77.610	78.590	76.180	78.430	77.879	4,403,764
2022-09-08	79.560	80.170	77.310	77.620	77.075	4,212,779
2022-09-07	78.810	80.950	78.580	80.260	79.696	5,250,467
2022-09-06	78.500	78.950	77.170	78.660	78.107	3,668,174
2022-09-05	80.580	80.770	76.980	78.100	77.551	4,638,170
2022-09-02	80.700	81.790	80.170	80.930	80.361	2,719,719
2022-09-01	82.500	83.500	80.510	80.530	79.964	2,998,683
2022-08-31	82.740	83.960	81.000	81.550	80.977	4,172,508
2022-08-30	82.420	83.960	81.510	83.190	82.606	3,330,673
2022-08-29	80.600	83.390	80.350	82.140	81.563	3,051,353
2022-08-26	81.720	83.370	81.720	82.330	81.752	3,064,633
2022-08-25	83.300	84.550	80.850	82.120	81.543	4,950,358
2022-08-24	86.830	86.830	83.200	83.260	82.675	5,438,274
2022-08-23	86.470	87.190	85.860	86.910	86.299	3,461,011
2022-08-22	85.630	87.270	84.500	86.500	85.892	4,212,192
2022-08-19	89.020	90.900	86.480	86.510	85.902	7,219,754
2022-08-18	87.880	89.730	87.460	89.400	88.772	6,025,322
2022-08-17	87.800	88.800	86.500	88.450	87.829	6,569,057
2022-08-16	90.500	91.230	87.800	88.020	87.402	10,424,114
2022-08-15	92.250	93.380	91.000	91.170	90.529	5,066,873
2022-08-12	93.800	94.810	91.920	91.980	91.334	6,249,452
2022-08-11	92.400	95.340	91.880	94.370	93.707	9,766,355
2022-08-10	92.560	94.800	91.800	91.810	91.165	8,709,545
2022-08-09	94.000	94.930	90.520	94.350	93.687	13,817,209
2022-08-08	99.000	99.040	95.000	96.990	96.309	11,716,179
2022-08-05	95.080	103.50	93.580	100.03	99.327	17,004,667

← NewerPage 17 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.