Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	164.98	173.33	156.80	157.82	157.82	53,418,238
2026-07-21	150.11	168.88	136.20	168.00	168.00	61,057,809
2026-07-20	162.00	163.90	137.84	143.65	143.65	43,978,617
2026-07-17	175.78	176.56	152.00	153.82	153.82	41,408,039
2026-07-16	183.60	187.46	171.35	174.60	174.60	36,348,840
2026-07-15	213.00	217.79	189.00	190.18	190.18	37,703,344
2026-07-14	197.95	209.22	191.03	207.69	207.69	40,872,699
2026-07-13	216.99	219.00	188.04	190.17	190.17	46,321,391
2026-07-10	237.29	244.92	219.80	219.90	219.90	36,908,113
2026-07-09	221.00	237.00	220.68	236.02	236.02	42,554,039
2026-07-08	231.18	239.00	215.00	215.38	215.38	41,316,879
2026-07-07	240.00	247.70	226.00	231.20	231.20	46,578,152
2026-07-06	264.61	266.00	238.00	253.00	253.00	53,636,320
2026-07-03	238.99	268.88	237.78	259.56	259.56	56,658,312
2026-07-02	240.00	253.00	233.00	234.67	234.67	47,525,762
2026-07-01	248.00	279.44	245.68	259.05	259.05	58,584,973
2026-06-30	230.00	255.49	225.01	248.90	248.90	56,020,305
2026-06-29	232.00	249.67	220.00	242.05	242.05	62,468,594
2026-06-26	240.00	242.00	229.00	233.21	233.21	58,314,043
2026-06-25	207.00	237.36	206.00	237.36	237.36	56,436,715
2026-06-24	192.76	199.00	186.78	197.80	197.80	44,141,609
2026-06-23	191.69	203.48	186.01	194.00	194.00	48,814,902
2026-06-22	190.00	193.19	179.79	192.75	192.75	54,506,090
2026-06-18	172.66	190.60	172.66	186.05	186.05	58,388,391
2026-06-17	162.23	172.53	161.36	171.70	171.70	46,090,191
2026-06-16	163.00	167.50	161.02	162.02	162.02	33,040,551
2026-06-15	149.62	164.76	145.35	164.30	164.30	51,580,020
2026-06-12	152.25	155.14	144.89	145.60	145.60	37,348,887
2026-06-11	149.50	152.18	142.50	145.49	145.49	33,556,793
2026-06-10	159.64	159.70	148.00	148.95	148.95	35,409,641
2026-06-09	152.01	161.00	146.50	159.89	159.89	57,532,473
2026-06-08	132.38	154.20	132.38	149.26	149.26	54,530,961
2026-06-05	145.00	146.84	138.60	139.36	139.36	36,304,527
2026-06-04	141.50	152.50	141.50	150.41	150.41	39,020,246
2026-06-03	141.60	150.91	141.60	144.36	144.36	39,870,719
2026-06-02	143.03	145.20	137.48	142.27	142.27	35,918,699
2026-06-01	159.02	162.77	143.63	144.11	144.11	43,460,738
2026-05-29	164.10	170.88	155.55	157.46	157.46	54,540,102
2026-05-28	163.20	167.94	155.90	161.59	161.59	53,609,473
2026-05-27	172.25	175.98	158.50	160.01	160.01	84,197,219
2026-05-26	139.37	152.00	133.50	149.60	149.60	59,542,832
2026-05-25	139.65	142.00	136.08	141.92	141.92	29,716,770
2026-05-22	133.00	139.34	132.07	138.40	138.40	32,446,340
2026-05-21	144.38	144.93	130.60	130.72	130.72	35,265,121
2026-05-20	137.53	143.13	136.55	141.90	141.90	26,960,840
2026-05-19	134.68	138.41	131.06	137.68	137.53	24,568,801
2026-05-18	136.50	142.50	136.26	137.81	137.66	26,406,529
2026-05-15	142.00	144.00	134.40	136.40	136.25	34,793,070
2026-05-14	147.23	148.00	141.88	141.88	141.73	29,524,741
2026-05-13	142.68	149.49	138.92	148.65	148.49	39,232,947
2026-05-12	146.81	149.80	141.95	146.83	146.67	35,517,414
2026-05-11	140.57	148.99	137.86	146.08	145.92	48,449,742
2026-05-08	134.00	135.08	132.52	133.88	133.73	26,987,623
2026-05-07	136.75	139.31	135.50	137.35	137.20	33,111,148
2026-05-06	129.30	140.98	129.28	136.69	136.54	53,098,621
2026-04-30	126.00	126.75	123.30	124.18	124.04	31,033,266
2026-04-29	125.00	126.89	120.86	125.32	125.18	37,599,580
2026-04-28	122.76	129.00	121.61	124.02	123.88	29,792,987
2026-04-27	120.93	123.45	120.60	122.48	122.35	21,344,899
2026-04-24	120.50	121.98	117.08	119.80	119.67	21,748,427

← NewerPage 2 of 3 · 121 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.