Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	104.50	108.29	103.11	108.13	107.15	4,032,798
2022-02-08	109.00	109.78	103.33	105.93	104.97	5,622,892
2022-02-07	112.35	116.92	108.51	109.34	108.35	5,863,874
2022-01-28	112.86	114.21	108.55	108.90	107.91	4,464,734
2022-01-27	115.80	118.45	112.21	112.41	111.39	4,707,873
2022-01-26	112.00	119.88	111.00	116.15	115.10	8,199,178
2022-01-25	119.00	119.95	111.48	111.50	110.49	6,137,196
2022-01-24	110.00	115.62	109.57	114.76	113.72	5,866,137
2022-01-21	110.78	114.33	109.56	111.00	110.00	4,706,640
2022-01-20	111.96	114.80	110.52	111.76	110.75	4,995,325
2022-01-19	111.00	113.28	110.12	112.08	111.07	5,488,297
2022-01-18	109.50	113.95	107.72	112.52	111.50	8,761,501
2022-01-17	105.90	110.72	104.80	109.45	108.46	8,682,395
2022-01-14	101.50	106.80	101.01	105.30	104.35	7,063,463
2022-01-13	105.40	105.49	101.70	102.30	101.37	6,397,653
2022-01-12	105.28	106.30	104.00	105.50	104.54	6,431,955
2022-01-11	107.89	108.44	102.50	104.31	103.37	10,409,528
2022-01-10	109.64	110.02	106.45	108.11	107.13	12,024,370
2022-01-07	115.01	119.00	108.50	110.00	109.00	14,824,169
2022-01-06	122.21	123.05	118.50	121.42	120.32	4,341,129
2022-01-05	128.02	128.69	122.00	122.81	121.70	5,788,719
2022-01-04	134.01	135.01	126.58	127.50	126.35	6,482,256
2021-12-31	133.90	136.30	131.07	134.00	132.79	4,240,479
2021-12-30	131.45	135.50	131.10	134.20	132.99	4,139,024
2021-12-29	132.00	133.97	130.50	131.43	130.24	4,510,889
2021-12-28	134.00	136.36	131.60	132.52	131.32	4,465,655
2021-12-27	132.49	136.18	131.80	134.33	133.11	4,383,848
2021-12-24	131.00	135.27	130.99	132.50	131.30	5,990,771
2021-12-23	132.40	133.56	130.82	131.00	129.81	5,948,575
2021-12-22	128.08	132.51	126.00	129.26	128.09	6,574,465
2021-12-21	126.08	128.59	124.15	126.66	125.51	4,181,921
2021-12-20	121.99	128.50	121.56	128.02	126.86	7,745,218
2021-12-17	131.00	133.47	124.80	126.15	125.01	12,866,902
2021-12-16	138.35	141.10	135.20	135.70	134.47	7,333,972
2021-12-15	138.00	139.30	136.60	137.95	136.70	5,374,773
2021-12-14	138.00	139.50	137.35	138.26	137.01	5,547,641
2021-12-13	139.30	140.57	137.60	138.92	137.66	6,927,586
2021-12-10	139.60	142.38	138.00	140.70	139.43	7,725,302
2021-12-09	151.88	151.89	140.56	141.50	140.22	15,721,656
2021-12-08	145.23	156.00	145.23	151.90	150.52	14,676,556
2021-12-07	146.00	148.89	141.70	143.49	142.19	8,193,972
2021-12-06	150.00	152.50	144.33	144.90	143.59	10,735,775
2021-12-03	141.69	151.00	141.20	147.68	146.34	14,925,159
2021-12-02	137.62	145.16	134.50	143.21	141.91	14,642,581
2021-12-01	135.71	141.26	135.41	137.72	136.47	8,336,694
2021-11-30	139.00	139.80	135.29	136.09	134.86	8,907,376
2021-11-29	136.99	137.88	133.21	136.69	135.45	9,265,972
2021-11-26	148.20	148.55	137.65	137.97	136.72	11,654,344
2021-11-25	151.00	154.20	147.08	147.81	146.47	9,546,620
2021-11-24	148.02	159.17	148.02	151.22	149.85	16,183,372
2021-11-23	142.90	150.90	142.21	147.99	146.65	13,773,488
2021-11-22	131.78	143.18	130.08	142.95	141.66	12,078,342
2021-11-19	129.99	132.33	128.50	131.90	130.71	6,879,802
2021-11-18	134.79	136.49	129.50	129.59	128.42	13,676,593
2021-11-17	139.04	143.85	138.40	140.65	139.38	5,637,888
2021-11-16	140.00	143.50	139.50	140.00	138.73	5,379,510
2021-11-15	140.00	143.85	139.20	141.40	140.12	6,276,075
2021-11-12	146.00	146.00	137.60	141.05	139.77	12,433,917
2021-11-11	146.13	155.58	145.01	149.18	147.83	11,506,553
2021-11-10	146.61	147.80	142.80	146.50	145.17	8,786,337

← NewerPage 20 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.