Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	128.00	135.50	126.58	130.92	130.78	40,259,075
2026-01-20	123.80	135.30	123.35	128.00	127.86	38,838,101
2026-01-19	125.07	130.00	122.50	125.58	125.44	36,373,268
2026-01-16	120.00	126.31	117.51	123.80	123.67	43,455,196
2026-01-15	113.00	119.00	112.90	117.42	117.29	28,381,607
2026-01-14	117.38	121.19	113.86	115.13	115.00	39,568,827
2026-01-13	118.97	120.45	113.68	115.96	115.83	32,923,985
2026-01-12	120.20	121.46	116.30	118.97	118.84	38,099,406
2026-01-09	121.00	121.02	116.67	117.75	117.62	34,832,878
2026-01-08	124.32	126.80	120.60	121.02	120.89	33,517,543
2026-01-07	131.00	133.00	122.30	124.01	123.87	55,176,068
2026-01-06	114.17	127.99	113.08	125.16	125.02	57,324,533
2026-01-05	109.09	115.97	109.04	115.69	115.56	40,246,133
2025-12-31	114.63	114.80	105.71	106.04	105.92	29,871,553
2025-12-30	112.04	113.60	107.56	112.39	112.27	34,912,558
2025-12-29	110.87	116.23	109.88	110.98	110.86	28,374,400
2025-12-26	116.00	117.99	110.20	111.38	111.26	41,511,323
2025-12-25	112.00	116.00	108.60	114.06	113.94	51,364,515
2025-12-24	102.00	112.22	102.00	107.19	107.07	54,886,784
2025-12-23	93.550	101.37	93.550	99.200	99.092	41,199,939
2025-12-22	91.060	95.600	91.060	94.100	93.998	27,731,951
2025-12-19	95.000	95.850	90.100	90.160	90.062	25,830,497
2025-12-18	93.470	96.780	93.220	93.820	93.718	22,812,168
2025-12-17	91.040	93.700	89.330	93.370	93.268	19,281,431
2025-12-16	92.690	96.590	90.820	91.050	90.951	19,096,811
2025-12-15	97.550	98.000	93.000	93.240	93.138	22,744,972
2025-12-12	93.760	101.03	91.990	98.250	98.143	35,066,518
2025-12-11	98.300	99.000	93.600	93.620	93.518	25,555,807
2025-12-10	97.300	99.840	95.510	97.950	97.843	28,220,933
2025-12-09	92.100	100.88	92.080	97.060	96.954	45,414,216
2025-12-08	91.430	94.390	91.000	93.850	93.748	32,492,772
2025-12-05	92.940	93.500	90.000	91.430	91.330	18,674,517
2025-12-04	90.510	92.970	90.350	92.380	92.279	21,827,909
2025-12-03	94.300	95.310	92.260	92.980	92.879	32,397,596
2025-12-02	96.140	96.140	91.380	91.630	91.530	48,339,929
2025-12-01	80.640	95.280	80.640	95.280	95.176	70,922,690
2025-11-28	77.710	79.500	77.350	79.400	79.314	13,776,355
2025-11-27	78.780	80.860	78.000	78.010	77.925	15,253,749
2025-11-26	78.260	79.990	77.900	78.780	78.694	13,464,373
2025-11-25	79.250	80.810	78.720	79.070	78.984	18,099,432
2025-11-24	77.890	78.390	76.500	77.400	77.316	15,102,945
2025-11-21	81.290	82.750	77.570	77.580	77.496	28,431,851
2025-11-20	88.990	89.280	84.130	85.250	85.157	22,784,591
2025-11-19	90.010	90.950	86.500	87.260	87.165	22,932,934
2025-11-18	93.120	93.940	90.080	90.470	90.371	23,505,105
2025-11-17	92.180	97.500	92.180	93.950	93.848	36,532,710
2025-11-14	92.000	94.250	88.010	92.160	92.060	51,668,565
2025-11-13	92.450	98.300	92.390	96.130	96.025	44,419,601
2025-11-12	93.300	96.260	91.080	92.210	92.110	30,804,840
2025-11-11	95.560	97.460	93.110	93.750	93.648	37,718,760
2025-11-10	88.610	102.00	88.600	95.560	95.456	64,511,469
2025-11-07	86.000	87.950	84.450	86.700	86.606	21,733,105
2025-11-06	90.100	90.500	87.000	87.790	87.694	24,773,221
2025-11-05	86.700	89.500	86.300	88.320	88.224	21,214,857
2025-11-04	89.710	91.280	87.550	89.720	89.622	28,273,747
2025-11-03	86.500	91.200	83.130	89.700	89.602	35,954,767
2025-10-31	92.920	93.230	86.520	86.810	86.715	33,147,845
2025-10-30	95.000	96.000	91.700	91.920	91.820	34,923,180
2025-10-29	90.290	97.050	90.290	92.990	92.889	41,143,744
2025-10-28	88.630	92.430	88.190	91.350	91.251	43,358,679

← NewerPage 4 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.