Ingenic Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 68.380 | 68.680 | 65.810 | 65.810 | 65.638 | 10,873,288 |
| 2025-01-22 | 65.520 | 67.350 | 65.310 | 66.800 | 66.626 | 11,924,203 |
| 2025-01-21 | 64.730 | 66.280 | 63.890 | 66.110 | 65.938 | 11,240,519 |
| 2025-01-20 | 65.600 | 65.690 | 64.230 | 64.480 | 64.312 | 9,688,454 |
| 2025-01-17 | 63.380 | 66.850 | 63.330 | 65.540 | 65.369 | 13,031,625 |
| 2025-01-16 | 64.490 | 64.700 | 63.200 | 63.980 | 63.813 | 9,092,702 |
| 2025-01-15 | 64.750 | 65.200 | 63.940 | 64.170 | 64.003 | 8,081,067 |
| 2025-01-14 | 61.800 | 64.920 | 61.090 | 64.750 | 64.581 | 12,321,201 |
| 2025-01-13 | 60.000 | 61.900 | 59.950 | 61.380 | 61.220 | 6,683,055 |
| 2025-01-10 | 62.110 | 63.980 | 60.900 | 60.900 | 60.741 | 9,696,736 |
| 2025-01-09 | 62.160 | 64.000 | 62.160 | 62.610 | 62.447 | 8,696,854 |
| 2025-01-08 | 62.020 | 63.710 | 59.870 | 62.650 | 62.487 | 10,612,726 |
| 2025-01-07 | 61.500 | 62.890 | 61.080 | 62.700 | 62.536 | 8,847,455 |
| 2025-01-06 | 61.440 | 62.620 | 60.400 | 61.180 | 61.020 | 7,839,631 |
| 2025-01-03 | 64.350 | 64.850 | 61.680 | 61.770 | 61.609 | 11,579,154 |
| 2025-01-02 | 68.200 | 68.200 | 63.280 | 64.330 | 64.162 | 15,512,528 |
| 2024-12-31 | 73.250 | 74.000 | 68.110 | 68.200 | 68.022 | 16,985,082 |
| 2024-12-30 | 72.960 | 74.790 | 72.020 | 73.300 | 73.109 | 11,186,449 |
| 2024-12-27 | 74.780 | 76.720 | 73.230 | 73.290 | 73.099 | 18,288,810 |
| 2024-12-26 | 72.510 | 75.360 | 72.160 | 74.750 | 74.555 | 17,141,872 |
| 2024-12-25 | 73.720 | 75.120 | 72.480 | 72.750 | 72.560 | 12,509,109 |
| 2024-12-24 | 75.000 | 75.490 | 72.100 | 74.660 | 74.465 | 18,079,061 |
| 2024-12-23 | 74.030 | 75.150 | 72.900 | 74.780 | 74.585 | 21,471,022 |
| 2024-12-20 | 74.000 | 77.340 | 73.800 | 74.490 | 74.296 | 31,463,012 |
| 2024-12-19 | 71.800 | 75.240 | 71.450 | 74.610 | 74.415 | 28,477,389 |
| 2024-12-18 | 68.080 | 74.300 | 67.000 | 73.500 | 73.308 | 32,542,817 |
| 2024-12-17 | 67.820 | 70.220 | 66.890 | 68.420 | 68.242 | 16,992,250 |
| 2024-12-16 | 72.020 | 72.270 | 68.000 | 68.610 | 68.431 | 20,642,313 |
| 2024-12-13 | 68.910 | 73.120 | 68.810 | 71.120 | 70.935 | 31,131,848 |
| 2024-12-12 | 69.550 | 69.910 | 68.510 | 69.780 | 69.598 | 10,403,019 |
| 2024-12-11 | 68.970 | 70.360 | 68.510 | 70.000 | 69.817 | 11,158,430 |
| 2024-12-10 | 71.570 | 71.800 | 68.910 | 69.180 | 69.000 | 16,020,843 |
| 2024-12-09 | 69.620 | 70.150 | 67.960 | 68.590 | 68.411 | 9,936,873 |
| 2024-12-06 | 69.400 | 70.480 | 68.180 | 70.050 | 69.867 | 11,852,050 |
| 2024-12-05 | 68.840 | 69.910 | 68.750 | 69.450 | 69.269 | 9,536,800 |
| 2024-12-04 | 71.500 | 73.380 | 69.500 | 70.000 | 69.817 | 18,588,144 |
| 2024-12-03 | 69.420 | 69.860 | 67.310 | 68.210 | 68.032 | 9,186,260 |
| 2024-12-02 | 68.500 | 69.950 | 68.230 | 69.310 | 69.129 | 9,040,586 |
| 2024-11-29 | 66.900 | 70.280 | 66.510 | 68.980 | 68.800 | 11,175,243 |
| 2024-11-28 | 68.010 | 69.260 | 67.420 | 67.540 | 67.364 | 9,118,280 |
| 2024-11-27 | 65.620 | 69.190 | 64.580 | 68.660 | 68.481 | 12,157,022 |
| 2024-11-26 | 67.030 | 67.800 | 65.890 | 65.900 | 65.728 | 6,832,276 |
| 2024-11-25 | 68.100 | 68.900 | 65.590 | 67.300 | 67.124 | 11,206,141 |
| 2024-11-22 | 72.000 | 73.020 | 68.000 | 68.100 | 67.922 | 16,166,369 |
| 2024-11-21 | 74.480 | 75.370 | 71.000 | 72.070 | 71.882 | 15,268,164 |
| 2024-11-20 | 75.240 | 75.850 | 74.240 | 74.770 | 74.575 | 13,136,264 |
| 2024-11-19 | 73.340 | 75.970 | 73.120 | 75.970 | 75.772 | 14,424,557 |
| 2024-11-18 | 73.190 | 74.990 | 71.220 | 73.340 | 73.149 | 17,017,576 |
| 2024-11-15 | 78.500 | 79.270 | 73.170 | 73.200 | 73.009 | 22,437,010 |
| 2024-11-14 | 82.300 | 83.000 | 77.110 | 78.110 | 77.906 | 24,130,638 |
| 2024-11-13 | 80.150 | 83.770 | 76.600 | 83.500 | 83.282 | 39,562,571 |
| 2024-11-12 | 77.170 | 81.800 | 74.790 | 79.990 | 79.781 | 38,214,166 |
| 2024-11-11 | 73.210 | 77.480 | 73.210 | 76.760 | 76.560 | 31,392,990 |
| 2024-11-08 | 77.680 | 78.870 | 72.800 | 72.970 | 72.780 | 29,112,507 |
| 2024-11-07 | 73.070 | 75.550 | 72.730 | 74.980 | 74.784 | 16,230,381 |
| 2024-11-06 | 72.750 | 74.450 | 71.880 | 73.030 | 72.840 | 17,695,609 |
| 2024-11-05 | 69.400 | 72.910 | 69.200 | 72.470 | 72.281 | 16,099,220 |
| 2024-11-04 | 67.720 | 69.970 | 67.700 | 69.580 | 69.399 | 8,117,204 |
| 2024-11-01 | 71.770 | 72.400 | 68.500 | 68.630 | 68.451 | 16,182,829 |
| 2024-10-31 | 70.800 | 74.000 | 69.710 | 72.880 | 72.690 | 19,964,735 |
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.