Ingenic Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	146.00	149.32	144.68	146.10	146.10	28,527,850
2026-09-18	138.50	146.50	136.10	142.97	142.97	36,073,688
2026-09-17	133.04	136.30	133.00	135.06	135.06	19,322,977
2026-09-16	128.37	134.28	126.60	134.06	134.06	19,175,330
2026-09-15	126.77	129.99	125.20	127.58	127.58	14,450,497
2026-09-14	126.00	127.99	124.60	126.32	126.32	14,641,458
2026-09-11	129.00	129.88	125.21	128.78	128.78	19,522,047
2026-09-10	130.62	134.76	130.21	132.45	132.45	14,263,149
2026-09-09	135.72	136.99	131.08	131.98	131.98	14,445,034
2026-09-08	135.00	138.20	132.25	133.79	133.79	22,563,992
2026-09-07	130.96	133.99	130.30	133.80	133.80	23,661,656
2026-09-04	132.90	133.99	126.00	127.16	127.16	20,628,373
2026-09-03	134.02	134.40	130.07	131.99	131.99	16,131,543
2026-09-02	132.90	134.29	131.00	132.37	132.37	18,336,510
2026-09-01	139.95	140.22	134.27	134.79	134.79	21,889,137
2026-08-31	132.12	140.30	132.00	139.95	139.95	25,996,529
2026-08-28	139.00	140.20	135.50	135.70	135.70	21,470,312
2026-08-27	133.06	140.68	132.70	140.48	140.48	27,513,451
2026-08-26	134.23	134.78	130.15	132.07	132.07	17,388,797
2026-08-25	131.58	134.98	128.51	134.10	134.10	21,069,701
2026-08-24	137.22	137.99	130.16	133.66	133.66	27,697,756
2026-08-21	138.09	140.46	136.71	138.48	138.48	24,581,699
2026-08-20	140.00	141.44	136.69	138.30	138.30	26,116,314
2026-08-19	145.00	146.28	135.70	137.25	137.25	43,808,609
2026-08-18	159.17	161.55	151.02	152.75	152.75	43,163,527
2026-08-17	146.01	155.88	144.75	155.39	155.39	46,353,129
2026-08-14	141.51	144.95	140.21	143.62	143.62	34,731,086
2026-08-13	144.58	149.49	137.15	137.48	137.48	38,547,180
2026-08-12	139.25	143.00	137.25	140.57	140.57	29,407,906
2026-08-11	136.19	141.66	136.19	137.86	137.86	30,955,564
2026-08-10	144.20	144.92	135.05	138.48	138.48	39,692,469
2026-08-07	136.98	146.21	136.01	144.05	144.05	49,196,598
2026-08-06	130.00	139.97	129.00	137.00	137.00	41,966,789
2026-08-05	128.00	138.66	126.38	136.03	136.03	50,727,469
2026-08-04	119.21	127.36	116.94	126.26	126.26	42,329,863
2026-08-03	124.18	124.96	118.38	119.00	119.00	41,277,566
2026-07-31	139.30	140.53	126.68	126.81	126.81	75,208,844
2026-07-30	124.56	128.93	117.89	123.66	123.66	55,904,293
2026-07-29	127.81	128.80	116.93	124.56	124.56	47,870,305
2026-07-28	136.50	139.70	125.69	127.10	127.10	44,831,824
2026-07-27	143.50	146.00	135.30	145.66	145.66	38,022,523
2026-07-24	147.90	151.91	143.12	143.65	143.65	36,405,812
2026-07-23	161.03	163.77	150.00	151.76	151.76	35,749,672

Page 1 of 3 · 121 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.