Ingenic Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 144.76 | 151.00 | 141.20 | 149.73 | 148.37 | 9,234,197 |
| 2021-11-08 | 143.79 | 146.80 | 141.48 | 144.41 | 143.10 | 8,036,063 |
| 2021-11-05 | 153.00 | 157.57 | 147.60 | 147.87 | 146.53 | 11,850,646 |
| 2021-11-04 | 148.30 | 149.58 | 144.68 | 148.60 | 147.25 | 10,467,390 |
| 2021-11-03 | 146.85 | 150.80 | 145.41 | 148.57 | 147.22 | 12,209,986 |
| 2021-11-02 | 134.00 | 150.08 | 133.36 | 146.85 | 145.52 | 18,819,293 |
| 2021-11-01 | 137.00 | 139.87 | 133.22 | 135.33 | 134.10 | 11,645,659 |
| 2021-10-29 | 128.01 | 141.45 | 127.60 | 137.40 | 136.16 | 16,907,261 |
| 2021-10-28 | 128.20 | 137.74 | 128.20 | 129.19 | 128.02 | 11,835,224 |
| 2021-10-27 | 130.96 | 133.98 | 129.00 | 130.55 | 129.37 | 12,347,137 |
| 2021-10-26 | 132.01 | 137.74 | 132.01 | 136.67 | 135.43 | 14,173,946 |
| 2021-10-25 | 132.01 | 137.00 | 127.00 | 136.32 | 135.09 | 14,691,144 |
| 2021-10-22 | 120.00 | 137.90 | 120.00 | 129.99 | 128.81 | 16,296,213 |
| 2021-10-21 | 122.98 | 122.98 | 117.96 | 118.15 | 117.08 | 4,687,837 |
| 2021-10-20 | 122.36 | 123.50 | 119.70 | 121.49 | 120.39 | 4,877,078 |
| 2021-10-19 | 117.98 | 122.63 | 117.20 | 121.78 | 120.68 | 7,268,844 |
| 2021-10-18 | 124.97 | 126.11 | 114.50 | 119.28 | 118.20 | 11,466,049 |
| 2021-10-15 | 122.20 | 129.97 | 120.26 | 125.57 | 124.43 | 9,302,347 |
| 2021-10-14 | 124.46 | 125.30 | 121.58 | 122.27 | 121.16 | 4,415,763 |
← NewerPage 21 of 21 · 1,219 trading days
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.