Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	92.500	94.740	89.050	93.920	93.818	50,231,632
2025-10-24	85.110	90.000	84.690	89.990	89.892	41,744,424
2025-10-23	83.000	83.570	80.510	83.370	83.279	21,770,267
2025-10-22	85.000	85.000	82.400	83.800	83.709	22,794,881
2025-10-21	84.800	88.000	84.500	86.370	86.276	28,048,665
2025-10-20	86.280	87.550	83.380	84.160	84.068	25,013,569
2025-10-17	90.040	91.150	84.000	84.300	84.208	33,156,431
2025-10-16	88.080	93.660	87.550	90.040	89.942	41,772,534
2025-10-15	87.200	90.000	86.200	89.300	89.203	31,221,065
2025-10-14	91.380	93.980	87.160	87.910	87.814	41,324,595
2025-10-13	84.950	91.390	84.770	89.230	89.133	35,656,487
2025-10-10	94.860	95.800	89.210	89.750	89.652	44,904,598
2025-10-09	93.000	101.25	90.500	96.160	96.055	70,629,315
2025-09-30	84.390	93.000	84.390	89.010	88.913	60,790,763
2025-09-29	83.800	84.200	81.950	83.000	82.910	18,736,367
2025-09-26	84.100	86.200	81.680	81.810	81.721	26,127,403
2025-09-25	85.420	85.790	84.010	85.090	84.997	30,911,253
2025-09-24	83.370	88.980	83.100	86.890	86.795	51,014,802
2025-09-23	83.200	85.860	81.000	84.100	84.008	34,843,001
2025-09-22	82.500	84.330	81.600	83.130	83.039	31,676,323
2025-09-19	81.010	84.680	81.010	81.700	81.611	36,572,164
2025-09-18	82.240	84.590	79.500	80.650	80.562	39,282,875
2025-09-17	83.000	84.200	81.380	82.230	82.140	26,551,546
2025-09-16	83.000	84.650	81.860	82.850	82.760	31,475,873
2025-09-15	88.500	89.500	82.300	83.600	83.509	52,338,149
2025-09-12	74.460	87.980	74.000	84.950	84.857	68,682,897
2025-09-11	71.600	74.500	70.720	74.450	74.369	18,832,824
2025-09-10	71.610	72.690	71.350	71.600	71.522	9,471,255
2025-09-09	73.180	73.450	71.500	71.620	71.542	11,458,088
2025-09-08	73.640	74.260	72.720	73.840	73.760	13,203,066
2025-09-05	71.610	74.120	70.500	73.900	73.820	17,477,831
2025-09-04	74.990	75.000	69.810	71.320	71.242	24,268,744
2025-09-03	77.000	78.610	75.000	75.050	74.968	24,920,274
2025-09-02	78.000	81.780	75.000	77.410	77.326	38,920,123
2025-09-01	77.780	81.900	77.580	78.900	78.814	38,702,980
2025-08-29	76.780	76.800	74.920	75.180	75.098	19,472,018
2025-08-28	75.500	77.400	74.520	77.210	77.126	28,602,204
2025-08-27	77.190	80.010	75.800	75.910	75.827	36,392,439
2025-08-26	75.400	78.680	74.810	77.190	77.106	27,370,788
2025-08-25	76.960	79.390	74.580	75.510	75.428	34,292,963
2025-08-22	73.120	76.360	73.010	76.000	75.917	29,782,942
2025-08-21	74.000	76.780	72.820	73.130	73.050	32,700,097
2025-08-20	70.650	73.880	70.270	73.800	73.720	24,606,904
2025-08-19	71.600	72.280	70.420	71.080	71.003	16,215,381
2025-08-18	70.500	72.000	69.800	71.720	71.642	22,297,955
2025-08-15	68.500	70.500	68.500	70.300	70.223	16,751,329
2025-08-14	69.480	71.200	68.670	68.900	68.825	22,561,851
2025-08-13	69.540	70.080	69.130	69.480	69.404	16,449,244
2025-08-12	69.010	70.160	68.190	69.620	69.544	19,186,831
2025-08-11	67.480	69.360	67.380	68.520	68.445	12,246,099
2025-08-08	68.360	68.480	67.020	67.130	67.057	11,607,765
2025-08-07	68.080	69.750	67.750	68.820	68.745	18,319,778
2025-08-06	66.840	68.200	66.400	68.020	67.946	11,097,030
2025-08-05	67.170	67.200	66.530	66.960	66.887	7,347,340
2025-08-04	66.180	66.980	66.010	66.880	66.807	6,745,508
2025-08-01	66.900	67.690	65.900	66.420	66.348	9,684,778
2025-07-31	67.560	68.910	66.620	66.750	66.677	14,661,948
2025-07-30	68.430	70.290	67.440	67.970	67.896	20,539,503
2025-07-29	67.920	68.680	67.880	68.460	68.385	10,414,329
2025-07-28	68.600	68.710	67.900	68.250	68.176	9,289,316

← NewerPage 5 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.