Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	65.490	66.350	65.120	65.350	65.180	5,148,220
2025-04-25	65.940	66.700	65.320	65.800	65.628	7,188,472
2025-04-24	67.650	67.660	65.800	65.940	65.768	7,378,080
2025-04-23	67.570	68.170	66.750	67.590	67.414	8,162,833
2025-04-22	67.310	67.770	66.500	66.840	66.666	8,590,408
2025-04-21	67.510	68.200	67.000	67.890	67.713	8,402,340
2025-04-18	67.800	68.300	67.210	67.710	67.533	6,267,748
2025-04-17	67.520	69.800	67.520	68.000	67.823	9,845,415
2025-04-16	69.090	69.760	67.040	68.340	68.162	9,190,582
2025-04-15	69.070	70.400	68.010	69.110	68.930	11,690,331
2025-04-14	69.510	70.470	68.280	69.350	69.169	20,654,047
2025-04-11	64.110	70.580	64.110	68.460	68.281	28,088,339
2025-04-10	65.530	67.320	65.000	65.030	64.860	16,717,652
2025-04-09	60.310	65.060	58.000	63.920	63.753	19,635,777
2025-04-08	62.000	63.860	60.260	61.290	61.130	17,475,467
2025-04-07	66.070	68.000	56.950	60.400	60.242	23,791,249
2025-04-03	70.410	71.640	69.610	70.600	70.416	8,933,008
2025-04-02	71.320	72.050	70.910	71.180	70.994	5,896,436
2025-04-01	71.800	72.410	71.200	71.200	71.014	7,235,135
2025-03-31	72.160	73.000	70.380	71.700	71.513	11,138,033
2025-03-28	72.870	73.750	72.110	72.770	72.580	8,987,107
2025-03-27	72.550	74.620	72.030	72.880	72.690	12,962,351
2025-03-26	72.280	73.650	72.020	72.540	72.351	11,013,051
2025-03-25	73.500	73.980	71.850	72.290	72.101	8,868,215
2025-03-24	74.800	75.170	71.850	73.630	73.438	14,298,163
2025-03-21	76.250	77.380	74.550	74.830	74.635	16,083,108
2025-03-20	77.630	78.450	77.010	77.050	76.849	10,923,204
2025-03-19	78.280	79.580	77.410	77.870	77.667	13,816,882
2025-03-18	78.980	80.770	78.500	78.810	78.604	16,752,903
2025-03-17	79.500	79.660	78.110	78.710	78.505	14,802,582
2025-03-14	77.050	79.880	76.960	79.140	78.934	20,681,885
2025-03-13	81.030	81.910	76.630	77.150	76.949	30,430,335
2025-03-12	82.280	84.030	81.820	81.920	81.706	20,109,837
2025-03-11	83.390	84.650	80.950	82.210	81.996	25,985,776
2025-03-10	84.400	85.770	83.620	85.000	84.778	20,625,991
2025-03-07	85.490	87.590	82.980	85.770	85.546	39,872,154
2025-03-06	89.980	91.230	87.280	87.400	87.172	48,642,567
2025-03-05	93.100	95.670	90.100	91.010	90.773	48,972,135
2025-03-04	81.010	95.080	80.200	92.000	91.760	55,235,768
2025-03-03	86.450	86.970	81.690	82.830	82.614	29,758,982
2025-02-28	92.000	92.630	85.050	85.050	84.828	41,955,439
2025-02-27	93.170	94.800	88.880	92.500	92.259	44,370,838
2025-02-26	89.490	94.390	86.100	92.180	91.940	63,116,188
2025-02-25	83.880	93.980	83.700	90.000	89.765	54,651,966
2025-02-24	79.250	89.030	78.700	85.960	85.736	57,645,749
2025-02-21	77.110	80.330	76.600	79.670	79.462	29,355,241
2025-02-20	77.480	78.880	76.530	77.100	76.899	20,566,209
2025-02-19	74.560	77.660	74.560	77.480	77.278	26,283,778
2025-02-18	80.250	80.250	74.220	74.580	74.386	37,885,581
2025-02-17	78.500	82.430	76.540	81.200	80.988	35,381,990
2025-02-14	77.500	79.080	75.560	78.280	78.076	24,471,243
2025-02-13	79.000	81.850	78.410	78.880	78.674	33,611,850
2025-02-12	75.190	80.040	74.310	80.020	79.811	37,965,488
2025-02-11	77.100	80.000	76.000	76.190	75.991	28,189,126
2025-02-10	77.230	80.390	76.630	78.390	78.186	34,221,582
2025-02-07	77.500	78.910	75.010	77.080	76.879	39,901,385
2025-02-06	72.050	78.000	71.380	76.700	76.500	39,645,089
2025-02-05	66.890	77.280	66.230	73.370	73.179	39,028,520
2025-01-27	66.700	66.850	64.400	64.400	64.232	6,824,377
2025-01-24	65.500	66.960	65.300	66.510	66.337	7,701,023

← NewerPage 7 of 21 · 1,219 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.