Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	74.840	81.010	74.030	77.410	76.709	11,018,267
2022-05-10	71.260	77.770	70.630	74.840	74.162	9,339,460
2022-05-09	70.500	73.670	70.370	72.150	71.497	5,763,662
2022-05-06	71.050	71.860	69.800	70.980	70.337	6,389,218
2022-05-05	73.700	75.710	72.800	73.200	72.537	8,019,148
2022-04-29	73.790	75.470	70.410	74.640	73.964	10,079,151
2022-04-28	75.640	75.870	71.710	73.180	72.517	9,220,191
2022-04-27	69.390	77.000	69.280	76.750	76.055	7,329,415
2022-04-26	72.820	74.400	70.650	70.970	70.327	5,314,535
2022-04-25	75.850	77.200	72.790	73.000	72.339	6,723,875
2022-04-22	80.670	83.580	77.010	77.590	76.888	7,442,260
2022-04-21	81.910	86.680	81.050	81.280	80.544	6,130,418
2022-04-20	83.000	84.250	81.690	82.650	81.902	4,481,574
2022-04-19	85.020	85.430	81.760	83.000	82.249	6,559,717
2022-04-18	82.010	85.470	82.000	85.100	84.330	5,637,162
2022-04-15	80.380	84.400	79.540	83.170	82.417	6,121,579
2022-04-14	82.000	84.090	80.700	81.830	81.089	5,451,529
2022-04-13	83.350	85.180	81.500	81.810	81.069	3,764,483
2022-04-12	81.840	84.000	80.540	83.880	83.121	5,671,610
2022-04-11	87.500	87.800	80.310	81.080	80.346	8,086,381
2022-04-08	88.600	89.500	85.200	87.860	87.065	4,286,075
2022-04-07	90.400	91.500	88.390	88.420	87.619	3,898,383
2022-04-06	92.000	92.100	88.840	90.510	89.691	4,293,676
2022-04-01	91.380	93.600	90.210	92.740	91.900	3,732,683
2022-03-31	93.820	94.400	90.910	91.470	90.642	4,049,739
2022-03-30	91.700	95.130	91.700	94.500	93.644	4,657,843
2022-03-29	92.670	93.870	90.700	91.560	90.731	3,799,436
2022-03-28	90.000	93.600	88.000	93.100	92.257	5,945,988
2022-03-25	97.500	100.99	94.000	94.010	93.159	7,019,551
2022-03-24	97.000	97.290	93.810	96.010	95.141	5,200,527
2022-03-23	98.400	99.060	97.060	97.630	96.746	3,609,978
2022-03-22	99.840	100.20	97.210	98.110	97.222	4,640,575
2022-03-21	98.870	100.80	97.540	99.310	98.411	6,427,488
2022-03-18	99.990	101.49	98.170	99.020	98.124	6,516,595
2022-03-17	98.200	102.18	97.120	101.01	100.10	12,202,966
2022-03-16	96.500	96.720	90.300	96.520	95.646	11,218,385
2022-03-15	98.000	100.00	92.870	93.220	92.376	9,562,749
2022-03-14	99.580	102.96	98.740	98.740	97.846	5,866,384
2022-03-11	95.370	102.19	94.600	102.09	101.17	10,646,125
2022-03-10	108.00	108.05	98.780	99.600	98.698	14,433,830
2022-03-09	108.00	109.05	100.16	104.50	103.55	7,798,979
2022-03-08	104.00	110.00	103.60	105.85	104.89	8,964,188
2022-03-07	109.26	109.87	103.40	104.00	103.06	8,100,083
2022-03-04	104.33	113.26	103.74	109.33	108.34	10,044,543
2022-03-03	109.98	111.18	104.46	104.95	104.00	6,280,709
2022-03-02	110.87	110.87	106.48	109.20	108.21	6,444,018
2022-03-01	111.30	113.50	109.74	112.70	111.68	6,146,579
2022-02-28	111.90	114.20	110.24	111.30	110.29	6,390,934
2022-02-25	113.57	114.58	110.09	111.90	110.89	6,746,990
2022-02-24	111.80	113.98	107.79	109.71	108.72	8,506,336
2022-02-23	101.40	113.90	101.30	112.90	111.88	12,792,792
2022-02-22	101.01	103.35	97.240	103.25	102.32	6,828,262
2022-02-21	103.80	105.70	102.00	102.50	101.57	4,586,782
2022-02-18	107.10	108.39	103.61	104.39	103.44	5,552,857
2022-02-17	105.00	109.51	104.41	108.92	107.93	5,971,338
2022-02-16	110.00	110.20	104.91	105.15	104.20	5,516,036
2022-02-15	105.00	109.00	104.03	108.33	107.35	5,501,170
2022-02-14	103.32	105.48	100.63	104.45	103.50	3,614,561
2022-02-11	105.00	107.85	103.82	104.32	103.38	3,364,964
2022-02-10	108.45	109.10	105.20	106.30	105.34	3,739,746

← NewerPage 19 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.