Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	120.50	121.98	117.08	119.80	119.67	21,748,427
2026-04-23	127.00	127.88	118.50	119.34	119.21	25,852,041
2026-04-22	119.00	124.95	118.83	123.89	123.76	23,244,201
2026-04-21	120.14	121.81	117.17	120.26	120.13	18,858,038
2026-04-20	118.00	124.90	117.98	121.04	120.91	35,625,702
2026-04-17	115.00	117.45	114.50	116.79	116.66	18,906,895
2026-04-16	111.66	117.22	111.12	116.10	115.97	22,441,295
2026-04-15	117.27	118.00	111.60	112.44	112.32	21,751,270
2026-04-14	114.00	118.63	113.40	116.34	116.21	28,284,934
2026-04-13	109.56	114.55	109.50	112.19	112.07	17,644,250
2026-04-10	111.00	113.20	110.92	111.56	111.44	21,406,387
2026-04-09	109.00	111.28	108.49	109.49	109.37	18,957,926
2026-04-08	108.00	112.85	107.19	112.72	112.60	25,301,419
2026-04-07	106.68	107.30	104.22	104.56	104.45	10,711,153
2026-04-03	108.00	108.76	104.38	104.70	104.59	11,751,125
2026-04-02	109.01	111.00	105.56	106.12	106.00	15,370,539
2026-04-01	109.17	109.75	106.97	108.19	108.07	18,250,181
2026-03-31	108.88	110.00	103.76	104.30	104.19	20,993,952
2026-03-30	109.24	110.96	107.77	110.45	110.33	14,106,825
2026-03-27	107.47	114.10	105.94	111.13	111.01	22,209,502
2026-03-26	111.36	112.30	108.73	109.76	109.64	20,894,639
2026-03-25	112.68	116.85	111.63	114.42	114.30	22,148,327
2026-03-24	112.90	113.00	105.15	111.52	111.40	22,717,861
2026-03-23	117.65	117.88	110.50	111.00	110.88	27,142,126
2026-03-20	122.12	126.50	118.22	119.80	119.67	29,514,910
2026-03-19	127.98	128.80	120.38	121.92	121.79	41,216,682
2026-03-18	128.10	133.68	127.12	130.63	130.49	36,601,484
2026-03-17	128.95	131.56	123.83	124.36	124.22	30,215,580
2026-03-16	122.51	129.95	121.80	129.90	129.76	47,479,446
2026-03-13	119.94	123.39	118.68	119.15	119.02	16,786,038
2026-03-12	120.40	121.79	118.08	119.80	119.67	19,763,380
2026-03-11	124.00	125.15	120.60	121.00	120.87	22,443,199
2026-03-10	122.50	125.50	120.69	124.50	124.36	29,013,945
2026-03-09	117.41	120.48	115.02	119.28	119.15	26,022,505
2026-03-06	121.63	125.90	121.26	124.53	124.39	20,748,087
2026-03-05	124.07	127.00	121.87	123.00	122.87	28,640,161
2026-03-04	120.04	125.38	119.26	120.00	119.87	26,966,824
2026-03-03	129.50	129.79	118.04	118.38	118.25	28,198,528
2026-03-02	130.00	134.17	128.58	128.80	128.66	19,605,255
2026-02-27	135.60	135.60	129.60	133.20	133.05	21,323,789
2026-02-26	142.00	144.50	136.66	138.61	138.46	23,303,588
2026-02-25	134.89	141.50	132.50	140.46	140.31	31,497,256
2026-02-24	124.30	139.88	124.10	136.68	136.53	43,587,875
2026-02-13	122.46	125.50	121.81	121.83	121.70	17,836,810
2026-02-12	122.16	125.54	120.80	123.44	123.31	23,479,099
2026-02-11	120.50	122.22	119.15	120.70	120.57	13,293,524
2026-02-10	125.05	126.90	121.68	122.19	122.06	17,825,259
2026-02-09	126.98	127.24	123.42	125.48	125.34	18,391,022
2026-02-06	126.60	126.98	123.41	123.63	123.50	16,443,497
2026-02-05	127.45	129.74	125.00	128.33	128.19	18,023,149
2026-02-04	131.33	132.52	126.01	132.15	132.01	25,957,154
2026-02-03	134.18	136.43	131.14	133.73	133.58	27,596,486
2026-02-02	138.05	139.00	127.20	127.89	127.75	35,896,815
2026-01-30	138.10	148.08	138.10	143.80	143.64	39,169,546
2026-01-29	148.68	150.00	136.70	137.27	137.12	44,162,606
2026-01-28	140.00	151.98	139.20	147.50	147.34	42,802,277
2026-01-27	128.69	142.18	127.00	139.35	139.20	41,558,485
2026-01-26	129.24	134.88	127.40	130.61	130.47	27,803,070
2026-01-23	130.00	135.88	126.73	128.55	128.41	29,679,941
2026-01-22	135.60	139.97	130.00	132.81	132.67	37,155,594

← NewerPage 3 of 5 · 243 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.