Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	72.000	72.890	69.990	71.340	71.154	15,991,920
2024-10-29	72.390	76.180	71.700	73.050	72.860	21,470,443
2024-10-28	72.000	72.560	70.680	72.400	72.211	14,129,521
2024-10-25	72.000	75.500	71.400	73.660	73.468	17,695,195
2024-10-24	71.360	73.680	70.980	71.850	71.663	16,291,564
2024-10-23	72.000	73.760	71.360	71.980	71.792	15,185,174
2024-10-22	73.560	74.700	71.450	72.760	72.570	22,803,541
2024-10-21	73.960	79.800	72.670	73.610	73.418	36,913,067
2024-10-18	63.580	76.470	63.580	72.250	72.062	33,319,065
2024-10-17	66.400	66.540	64.000	64.010	63.843	13,497,960
2024-10-16	64.010	66.260	63.560	64.700	64.531	13,118,345
2024-10-15	67.400	70.360	66.010	66.120	65.948	21,635,807
2024-10-14	66.010	68.450	62.860	67.980	67.803	23,563,189
2024-10-11	70.080	73.800	64.880	66.020	65.848	23,450,857
2024-10-10	78.600	79.680	70.640	72.900	72.710	31,492,849
2024-10-09	76.000	89.140	73.000	78.650	78.445	53,531,837
2024-10-08	77.900	77.900	74.010	77.900	77.697	27,542,658
2024-09-30	58.720	65.000	56.770	64.920	64.751	25,534,191
2024-09-27	49.580	55.000	49.580	54.180	54.039	15,553,276
2024-09-26	46.630	48.950	46.260	48.940	48.812	10,976,175
2024-09-25	46.200	47.300	46.060	46.390	46.269	8,095,355
2024-09-24	43.540	45.610	42.800	45.600	45.481	8,132,895
2024-09-23	43.700	44.250	43.060	43.090	42.978	3,273,800
2024-09-20	44.300	44.620	43.300	43.770	43.656	3,765,369
2024-09-19	44.000	45.100	43.550	44.300	44.184	3,928,291
2024-09-18	44.690	44.690	43.230	43.600	43.486	2,678,397
2024-09-13	44.800	45.000	44.000	44.000	43.885	2,619,139
2024-09-12	45.640	46.150	44.710	44.720	44.603	2,750,156
2024-09-11	45.140	45.530	44.900	45.420	45.302	2,223,400
2024-09-10	45.000	45.650	44.200	45.280	45.162	3,040,501
2024-09-09	44.880	45.560	44.700	45.010	44.893	2,764,706
2024-09-06	46.170	46.290	45.140	45.260	45.142	3,066,259
2024-09-05	45.560	46.460	45.560	46.170	46.050	4,478,900
2024-09-04	45.290	46.250	45.290	45.660	45.541	3,698,011
2024-09-03	44.950	46.470	44.660	45.890	45.770	4,915,506
2024-09-02	46.230	46.900	44.950	44.950	44.833	5,360,515
2024-08-30	45.320	47.080	45.010	46.680	46.558	6,668,902
2024-08-29	44.100	45.890	43.800	45.510	45.391	6,589,572
2024-08-28	43.500	44.250	43.360	44.120	44.005	4,374,088
2024-08-27	44.250	44.410	43.500	43.700	43.586	4,514,353
2024-08-26	44.350	44.780	43.920	44.280	44.165	4,326,039
2024-08-23	45.040	45.360	44.260	44.380	44.264	4,824,249
2024-08-22	45.320	45.870	44.950	45.240	45.122	5,582,088
2024-08-21	46.370	46.800	45.200	45.340	45.222	7,914,048
2024-08-20	48.180	48.550	46.500	46.690	46.568	5,178,621
2024-08-19	48.390	48.940	48.020	48.100	47.975	2,661,500
2024-08-16	49.000	49.100	48.220	48.230	48.104	3,037,000
2024-08-15	48.200	49.200	47.690	48.700	48.573	4,277,470
2024-08-14	48.610	48.980	48.100	48.250	48.124	4,218,380
2024-08-13	48.410	48.990	48.100	48.600	48.473	3,505,803
2024-08-12	49.580	50.030	48.050	48.340	48.214	7,057,096
2024-08-09	50.840	51.400	50.600	50.600	50.468	4,910,258
2024-08-08	50.650	51.690	49.880	50.260	50.129	6,062,981
2024-08-07	52.710	52.980	50.600	51.230	51.096	5,364,567
2024-08-06	53.500	53.600	51.920	52.800	52.662	5,449,785
2024-08-05	54.270	55.160	52.510	52.520	52.383	6,613,369
2024-08-02	56.010	56.590	54.680	54.980	54.837	5,942,348
2024-08-01	55.990	57.500	55.380	56.600	56.452	8,128,305
2024-07-31	54.060	55.890	53.810	55.850	55.704	6,413,074
2024-07-30	53.500	54.370	52.780	54.260	54.119	4,689,905

← NewerPage 9 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.