Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	67.980	68.580	67.450	68.560	68.485	13,666,410
2025-07-24	65.500	68.600	65.330	67.760	67.686	18,678,784
2025-07-23	65.250	66.350	65.050	65.510	65.439	9,307,351
2025-07-22	66.500	66.500	65.260	65.280	65.209	16,273,446
2025-07-21	67.120	67.340	66.860	67.170	67.097	5,977,455
2025-07-18	67.880	68.180	66.730	67.120	67.047	10,014,668
2025-07-17	66.500	67.900	66.060	67.880	67.806	11,117,678
2025-07-16	66.310	67.780	66.200	66.680	66.607	9,284,950
2025-07-15	66.770	67.200	65.880	66.420	66.348	8,317,206
2025-07-14	67.000	67.200	66.610	66.930	66.857	5,826,714
2025-07-11	66.210	67.400	66.110	67.020	66.947	9,160,494
2025-07-10	66.560	66.780	66.010	66.360	66.288	5,763,900
2025-07-09	67.300	67.380	66.380	66.570	66.498	7,358,725
2025-07-08	66.550	67.480	66.300	67.310	67.237	8,911,836
2025-07-07	66.350	66.630	65.840	66.040	65.968	5,591,554
2025-07-04	67.100	67.470	65.670	66.310	66.238	10,187,521
2025-07-03	66.710	67.450	66.510	67.050	66.977	6,848,283
2025-07-02	67.830	67.940	66.370	66.840	66.767	10,352,478
2025-07-01	69.360	69.880	68.220	68.360	68.286	10,472,558
2025-06-30	68.950	69.480	68.710	69.200	69.125	10,839,636
2025-06-27	68.750	69.580	67.870	68.490	68.415	12,328,447
2025-06-26	68.580	70.320	67.800	68.100	68.026	13,201,820
2025-06-25	68.100	68.740	67.170	68.700	68.625	15,432,483
2025-06-24	66.010	67.660	66.010	67.460	67.387	13,536,983
2025-06-23	64.320	66.300	64.060	65.630	65.459	7,278,313
2025-06-20	65.500	66.080	64.470	64.500	64.332	7,352,976
2025-06-19	65.550	66.600	65.100	65.600	65.429	8,542,007
2025-06-18	65.280	66.660	64.990	66.000	65.828	10,561,755
2025-06-17	64.880	66.460	64.640	65.600	65.429	10,365,616
2025-06-16	62.500	66.000	62.500	64.910	64.741	10,367,511
2025-06-13	63.530	64.250	62.700	62.990	62.826	6,902,574
2025-06-12	64.500	65.300	63.950	63.950	63.783	6,180,986
2025-06-11	64.600	65.990	64.500	65.020	64.850	5,648,464
2025-06-10	66.490	66.680	64.160	64.700	64.531	8,138,435
2025-06-09	66.290	66.730	65.630	66.480	66.307	6,863,183
2025-06-06	65.140	67.230	64.780	66.290	66.117	11,324,188
2025-06-05	64.280	65.790	63.900	65.230	65.060	7,946,955
2025-06-04	63.550	64.490	63.550	64.040	63.873	4,018,469
2025-06-03	62.820	64.220	62.800	63.490	63.324	4,761,862
2025-05-30	65.000	65.020	63.340	63.450	63.285	6,271,570
2025-05-29	63.750	65.790	63.480	65.400	65.229	8,460,096
2025-05-28	63.710	64.200	62.890	63.530	63.364	5,277,024
2025-05-27	64.970	65.030	63.250	63.370	63.205	6,699,930
2025-05-26	64.620	65.190	64.320	65.130	64.960	4,733,372
2025-05-23	65.580	65.650	64.510	64.620	64.451	7,257,704
2025-05-22	66.110	67.330	66.100	66.260	66.087	4,634,453
2025-05-21	67.530	67.530	66.000	66.550	66.376	5,348,862
2025-05-20	66.730	67.870	66.300	67.730	67.553	6,382,429
2025-05-19	66.000	67.150	66.000	66.700	66.526	3,904,675
2025-05-16	66.610	67.350	66.530	66.540	66.366	4,508,400
2025-05-15	69.150	69.150	66.850	66.850	66.676	6,669,328
2025-05-14	68.880	69.440	67.970	68.880	68.700	7,347,151
2025-05-13	69.620	70.300	68.400	68.500	68.321	7,738,077
2025-05-12	68.080	69.490	68.080	69.050	68.870	6,717,536
2025-05-09	69.640	69.640	67.740	67.880	67.703	7,868,100
2025-05-08	69.490	70.080	69.300	69.690	69.508	7,080,556
2025-05-07	71.200	71.880	68.800	69.500	69.319	11,542,254
2025-05-06	68.320	70.680	68.320	70.600	70.416	12,636,625
2025-04-30	66.600	68.370	66.150	67.850	67.673	10,072,930
2025-04-29	65.050	67.260	64.890	66.760	66.586	8,673,528

← NewerPage 6 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.