Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	93.400	95.750	92.000	95.060	94.392	12,875,206
2022-08-03	90.000	93.880	89.000	92.060	91.413	12,317,897
2022-08-02	87.830	90.920	85.350	88.900	88.275	8,944,912
2022-08-01	87.750	89.920	83.880	89.300	88.673	6,834,000
2022-07-29	87.200	92.220	86.900	88.880	88.256	11,228,309
2022-07-28	85.960	87.890	85.850	85.970	85.366	6,305,195
2022-07-27	85.030	85.470	83.490	84.910	84.313	4,375,035
2022-07-26	86.010	87.280	83.200	85.070	84.472	6,620,060
2022-07-25	89.050	90.130	86.460	86.470	85.862	5,369,421
2022-07-22	92.150	92.440	88.710	89.890	89.258	6,260,929
2022-07-21	89.500	94.170	88.610	92.600	91.949	11,313,324
2022-07-20	90.400	91.700	89.340	90.140	89.507	5,240,218
2022-07-19	90.580	91.150	88.420	89.410	88.782	4,856,712
2022-07-18	90.000	91.420	87.990	90.580	89.944	6,129,924
2022-07-15	88.170	92.270	87.140	89.790	89.159	8,909,906
2022-07-14	87.020	89.570	86.400	88.240	87.620	7,003,386
2022-07-13	88.430	89.040	86.000	87.030	86.419	6,925,453
2022-07-12	90.290	91.380	88.000	88.340	87.719	6,210,498
2022-07-11	91.200	92.410	89.550	90.710	90.073	9,473,082
2022-07-08	93.580	95.780	91.310	92.910	92.257	12,424,887
2022-07-07	96.000	97.000	92.950	93.580	92.923	11,747,509
2022-07-06	96.900	101.06	96.220	97.150	96.467	10,561,728
2022-07-05	98.960	101.07	95.870	97.910	97.222	8,587,216
2022-07-04	98.500	100.56	95.990	99.470	98.771	10,428,855
2022-07-01	107.00	107.00	101.28	101.56	100.85	13,047,902
2022-06-30	103.88	109.11	102.00	106.25	105.50	15,517,687
2022-06-29	101.00	110.78	100.26	103.25	102.52	21,745,407
2022-06-28	95.860	102.90	93.000	102.26	101.54	18,113,746
2022-06-27	97.030	98.940	95.100	95.360	94.690	9,612,492
2022-06-24	93.910	97.680	92.440	96.510	95.832	12,536,250
2022-06-23	86.510	93.500	86.510	93.450	92.793	12,215,191
2022-06-22	91.750	92.920	87.000	87.340	86.726	9,884,058
2022-06-21	92.010	92.680	89.300	90.520	89.884	7,792,124
2022-06-20	90.420	94.770	89.860	93.050	92.208	10,952,618
2022-06-17	89.520	90.730	87.800	90.350	89.532	7,086,594
2022-06-16	88.500	93.580	88.360	90.700	89.879	10,033,458
2022-06-15	87.000	91.730	86.880	88.850	88.046	8,583,204
2022-06-14	89.510	89.510	86.020	89.150	88.343	7,772,497
2022-06-13	92.090	94.500	89.810	90.840	90.018	9,848,811
2022-06-10	89.010	92.290	88.880	91.290	90.464	8,806,729
2022-06-09	93.530	93.790	89.260	89.900	89.086	7,333,808
2022-06-08	93.000	94.460	91.340	93.410	92.564	5,798,275
2022-06-07	95.110	95.600	92.810	93.550	92.703	7,720,168
2022-06-06	92.000	96.300	91.030	95.960	95.091	10,905,996
2022-06-02	89.860	93.500	89.500	92.280	91.445	9,885,513
2022-06-01	93.320	93.320	88.990	90.350	89.532	8,189,332
2022-05-31	93.420	93.600	91.100	93.000	92.158	7,604,373
2022-05-30	88.000	95.680	87.400	93.690	92.842	13,143,265
2022-05-27	89.370	90.860	87.280	88.620	87.818	7,101,552
2022-05-26	90.600	90.900	87.820	88.460	87.659	7,679,456
2022-05-25	91.560	92.880	88.550	90.800	89.978	9,249,265
2022-05-24	95.000	97.300	91.180	91.430	90.602	14,293,894
2022-05-23	95.000	99.530	93.800	95.960	95.091	19,512,719
2022-05-20	85.100	86.100	82.950	84.960	84.191	8,766,236
2022-05-19	78.740	86.480	78.380	85.900	85.122	12,282,139
2022-05-18	81.030	81.600	79.880	79.910	79.187	6,078,408
2022-05-17	78.900	81.880	78.070	80.990	80.257	7,433,966
2022-05-16	80.500	81.680	78.430	78.660	77.948	6,595,066
2022-05-13	79.000	80.650	76.910	79.500	78.780	7,905,302
2022-05-12	76.000	79.800	75.750	78.380	77.670	8,387,939

← NewerPage 18 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.