Ingenic Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 98.490 | 105.68 | 95.500 | 105.40 | 105.40 | 27,688,736 |
| 2026-10-22 | 104.00 | 104.34 | 100.69 | 100.89 | 100.89 | 18,953,648 |
| 2026-10-21 | 105.00 | 106.58 | 103.80 | 104.48 | 104.48 | 18,507,605 |
| 2026-10-20 | 102.00 | 105.30 | 101.11 | 103.55 | 103.55 | 21,089,020 |
| 2026-10-19 | 100.99 | 105.98 | 99.520 | 102.46 | 102.46 | 22,699,631 |
| 2026-10-16 | 103.45 | 104.44 | 99.550 | 100.52 | 100.52 | 19,926,981 |
| 2026-10-15 | 102.25 | 103.12 | 99.300 | 100.54 | 100.54 | 21,382,922 |
| 2026-10-14 | 108.96 | 111.18 | 106.27 | 106.95 | 106.95 | 16,859,018 |
| 2026-10-13 | 108.33 | 111.25 | 104.10 | 109.70 | 109.70 | 23,982,752 |
| 2026-10-12 | 116.00 | 116.50 | 111.11 | 111.64 | 111.64 | 16,280,678 |
| 2026-10-09 | 118.83 | 118.92 | 110.91 | 117.54 | 117.54 | 25,728,371 |
| 2026-10-08 | 129.50 | 129.80 | 118.18 | 119.74 | 119.74 | 22,525,680 |
| 2026-09-30 | 136.07 | 136.47 | 129.00 | 129.15 | 129.15 | 16,534,965 |
| 2026-09-29 | 132.57 | 135.70 | 130.11 | 134.60 | 134.60 | 17,324,473 |
| 2026-09-28 | 139.10 | 139.75 | 130.75 | 132.26 | 132.26 | 17,551,363 |
| 2026-09-24 | 145.06 | 145.80 | 140.01 | 140.31 | 140.31 | 18,216,793 |
| 2026-09-23 | 148.79 | 149.96 | 146.25 | 146.97 | 146.97 | 16,512,904 |
| 2026-09-22 | 149.91 | 151.00 | 145.00 | 146.10 | 146.10 | 30,964,336 |
Page 1 of 1 · 18 trading days
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.