Shenzhen - Delayed Quote
CNY
Ingenic Semiconductor Co., Ltd. (300223.SZ)
109.61
-2.04
(-1.83%)
At close: October 30 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
108.00
116.57
106.58
109.61
109.61
55,124,590
Oct 29, 2026
110.28
116.13
110.28
111.65
111.65
58,085,605
Oct 28, 2026
105.24
113.52
104.00
111.98
111.98
66,453,633
Oct 27, 2026
101.68
102.40
94.45
94.60
94.60
18,938,032
Oct 26, 2026
103.60
103.71
99.00
99.15
99.15
19,512,799
Oct 23, 2026
98.49
105.68
95.50
105.40
105.40
27,688,736
Oct 22, 2026
104.00
104.34
100.69
100.89
100.89
18,953,648
Oct 21, 2026
105.00
106.58
103.80
104.48
104.48
18,507,605
Oct 20, 2026
102.00
105.30
101.11
103.55
103.55
21,089,020
Oct 19, 2026
100.99
105.98
99.52
102.46
102.46
22,699,631
Oct 16, 2026
103.45
104.44
99.55
100.52
100.52
19,926,981
Oct 15, 2026
102.25
103.12
99.30
100.54
100.54
21,382,922
Oct 14, 2026
108.96
111.18
106.27
106.95
106.95
16,859,018
Oct 13, 2026
108.33
111.25
104.10
109.70
109.70
23,982,751
Oct 12, 2026
116.00
116.50
111.11
111.64
111.64
16,280,678
Oct 9, 2026
118.83
118.92
110.91
117.54
117.54
25,728,373
Oct 8, 2026
129.50
129.80
118.18
119.74
119.74
22,525,679
Sep 30, 2026
136.07
136.47
129.00
129.15
129.15
16,534,965
Sep 29, 2026
132.57
135.70
130.11
134.60
134.60
17,324,473
Sep 28, 2026
139.10
139.75
130.75
132.26
132.26
17,551,363
Sep 24, 2026
145.06
145.80
140.01
140.31
140.31
18,216,792
Sep 23, 2026
148.79
149.96
146.25
146.97
146.97
16,512,904
Sep 22, 2026
149.91
151.00
145.00
146.10
146.10
30,964,336
Sep 21, 2026
146.00
149.32
144.68
146.10
146.10
28,527,850
Sep 18, 2026
138.50
146.50
136.10
142.97
142.97
36,073,689
Sep 17, 2026
133.04
136.30
133.00
135.06
135.06
19,322,976
Sep 16, 2026
128.37
134.28
126.60
134.06
134.06
19,175,330
Sep 15, 2026
126.77
129.99
125.20
127.58
127.58
14,450,497
Sep 14, 2026
126.00
127.99
124.60
126.32
126.32
14,641,458
Sep 11, 2026
129.00
129.88
125.21
128.78
128.78
19,522,046
Sep 10, 2026
130.62
134.76
130.21
132.45
132.45
14,263,149
Sep 9, 2026
135.72
136.99
131.08
131.98
131.98
14,445,034
Sep 8, 2026
135.00
138.20
132.25
133.79
133.79
22,563,993
Sep 7, 2026
130.96
133.99
130.30
133.80
133.80
23,661,656
Sep 4, 2026
132.90
133.99
126.00
127.16
127.16
20,628,374
Sep 3, 2026
134.02
134.40
130.07
131.99
131.99
16,131,543
Sep 2, 2026
132.90
134.29
131.00
132.37
132.37
18,336,510
Sep 1, 2026
139.95
140.22
134.27
134.79
134.79
21,889,136
Aug 31, 2026
132.12
140.30
132.00
139.95
139.95
25,996,530
Aug 28, 2026
139.00
140.20
135.50
135.70
135.70
21,470,313
Aug 27, 2026
133.06
140.68
132.70
140.48
140.48
27,513,451
Aug 26, 2026
134.23
134.78
130.15
132.07
132.07
17,388,797
Aug 25, 2026
131.58
134.98
128.51
134.10
134.10
21,069,702
Aug 24, 2026
137.22
137.99
130.16
133.66
133.66
27,697,756
Aug 21, 2026
138.09
140.46
136.71
138.48
138.48
24,581,699
Aug 20, 2026
140.00
141.44
136.69
138.30
138.30
26,116,314
Aug 19, 2026
145.00
146.28
135.70
137.25
137.25
43,808,608
Aug 18, 2026
159.17
161.55
151.02
152.75
152.75
43,163,530
Aug 17, 2026
146.01
155.88
144.75
155.39
155.39
46,353,128
Aug 14, 2026
141.51
144.95
140.21
143.62
143.62
34,731,084
Aug 13, 2026
144.58
149.49
137.15
137.48
137.48
38,547,181
Aug 12, 2026
139.25
143.00
137.25
140.57
140.57
29,407,906
Aug 11, 2026
136.19
141.66
136.19
137.86
137.86
30,955,563
Aug 10, 2026
144.20
144.92
135.05
138.48
138.48
39,692,469
Aug 7, 2026
136.98
146.21
136.01
144.05
144.05
49,196,597
Aug 6, 2026
130.00
139.97
129.00
137.00
137.00
41,966,789
Aug 5, 2026
128.00
138.66
126.38
136.03
136.03
50,727,469
Aug 4, 2026
119.21
127.36
116.94
126.26
126.26
42,329,865
Aug 3, 2026
124.18
124.96
118.38
119.00
119.00
41,277,569
Jul 31, 2026
139.30
140.53
126.68
126.81
126.81
75,208,838
Jul 30, 2026
124.56
128.93
117.89
123.66
123.66
55,904,291
Jul 29, 2026
127.81
128.80
116.93
124.56
124.56
47,870,306
Jul 28, 2026
136.50
139.70
125.69
127.10
127.10
44,831,823
Jul 27, 2026
143.50
146.00
135.30
145.66
145.66
38,022,524
Jul 24, 2026
147.90
151.91
143.12
143.65
143.65
36,405,812
Jul 23, 2026
161.03
163.77
150.00
151.76
151.76
35,749,671
Jul 22, 2026
164.98
173.33
156.80
157.82
157.82
53,418,240
Jul 21, 2026
150.11
168.88
136.20
168.00
168.00
61,057,810
Jul 20, 2026
162.00
163.90
137.84
143.65
143.65
43,978,615
Jul 17, 2026
175.78
176.56
152.00
153.82
153.82
41,408,039
Jul 16, 2026
183.60
187.46
171.35
174.60
174.60
36,348,840
Jul 15, 2026
213.00
217.79
189.00
190.18
190.18
37,703,346
Jul 14, 2026
197.95
209.22
191.03
207.69
207.69
40,872,701
Jul 13, 2026
216.99
219.00
188.04
190.17
190.17
46,321,394
Jul 10, 2026
237.29
244.92
219.80
219.90
219.90
36,908,110
Jul 9, 2026
221.00
237.00
220.68
236.02
236.02
42,554,040
Jul 8, 2026
231.18
239.00
215.00
215.38
215.38
41,316,880
Jul 7, 2026
240.00
247.70
226.00
231.20
231.20
46,578,153
Jul 6, 2026
264.61
266.00
238.00
253.00
253.00
53,636,322
Jul 3, 2026
238.99
268.88
237.78
259.56
259.56
56,658,314
Jul 2, 2026
240.00
253.00
233.00
234.67
234.67
47,525,760
Jul 1, 2026
248.00
279.44
245.68
259.05
259.05
58,584,971
Jun 30, 2026
230.00
255.49
225.01
248.90
248.90
56,020,303
Jun 29, 2026
232.00
249.67
220.00
242.05
242.05
62,468,592
Jun 26, 2026
240.00
242.00
229.00
233.21
233.21
58,314,043
Jun 25, 2026
207.00
237.36
206.00
237.36
237.36
56,436,716
Jun 24, 2026
192.76
199.00
186.78
197.80
197.80
44,141,607
Jun 23, 2026
191.69
203.48
186.01
194.00
194.00
48,814,903
Jun 22, 2026
190.00
193.19
179.79
192.75
192.75
54,506,088
Jun 18, 2026
172.66
190.60
172.66
186.05
186.05
58,388,395
Jun 17, 2026
162.23
172.53
161.36
171.70
171.70
46,090,191
Jun 16, 2026
163.00
167.50
161.02
162.02
162.02
33,040,557
Jun 15, 2026
149.62
164.76
145.35
164.30
164.30
51,580,022
Jun 12, 2026
152.25
155.14
144.89
145.60
145.60
37,348,899
Jun 11, 2026
149.50
152.18
142.50
145.49
145.49
33,556,796
Jun 10, 2026
159.64
159.70
148.00
148.95
148.95
35,409,643
Jun 9, 2026
152.01
161.00
146.50
159.89
159.89
57,532,473
Jun 8, 2026
132.38
154.20
132.38
149.26
149.26
54,530,958
Jun 5, 2026
145.00
146.84
138.60
139.36
139.36
36,304,539
Jun 4, 2026
141.50
152.50
141.50
150.41
150.41
39,020,251
Jun 3, 2026
141.60
150.91
141.60
144.36
144.36
39,870,724
Jun 2, 2026
143.03
145.20
137.48
142.27
142.27
35,918,700
Jun 1, 2026
159.02
162.77
143.63
144.11
144.11
43,460,748
May 29, 2026
164.10
170.88
155.55
157.46
157.46
54,540,108
May 28, 2026
163.20
167.94
155.90
161.59
161.59
53,609,475
May 27, 2026
172.25
175.98
158.50
160.01
160.01
84,197,220
May 26, 2026
139.37
152.00
133.50
149.60
149.60
59,542,831
May 25, 2026
139.65
142.00
136.08
141.92
141.92
29,716,777
May 22, 2026
133.00
139.34
132.07
138.40
138.40
32,446,343
May 21, 2026
144.38
144.93
130.60
130.72
130.72
35,265,126
May 20, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
137.53
143.13
136.55
141.90
141.90
26,960,844
May 19, 2026
134.68
138.41
131.06
137.68
137.53
24,568,806
May 18, 2026
136.50
142.50
136.26
137.81
137.66
26,406,533
May 15, 2026
142.00
144.00
134.40
136.40
136.25
34,793,071
May 14, 2026
147.23
148.00
141.88
141.88
141.73
29,524,741
May 13, 2026
142.68
149.49
138.92
148.65
148.49
39,232,947
May 12, 2026
146.81
149.80
141.95
146.83
146.67
35,517,414
May 11, 2026
140.57
148.99
137.86
146.08
145.92
48,449,742
May 8, 2026
134.00
135.08
132.52
133.88
133.73
26,987,623
May 7, 2026
136.75
139.31
135.50
137.35
137.20
33,111,148
May 6, 2026
129.30
140.98
129.28
136.69
136.54
53,098,621
Apr 30, 2026
126.00
126.75
123.30
124.18
124.04
31,033,266
Apr 29, 2026
125.00
126.89
120.86
125.32
125.18
37,599,580
Apr 28, 2026
122.76
129.00
121.61
124.02
123.88
29,792,987
Apr 27, 2026
120.93
123.45
120.60
122.48
122.35
21,344,899
Apr 24, 2026
120.50
121.98
117.08
119.80
119.67
21,748,427
Apr 23, 2026
127.00
127.88
118.50
119.34
119.21
25,852,041
Apr 22, 2026
119.00
124.95
118.83
123.89
123.76
23,244,201
Apr 21, 2026
120.14
121.81
117.17
120.26
120.13
18,858,038
Apr 20, 2026
118.00
124.90
117.98
121.04
120.91
35,625,702
Apr 17, 2026
115.00
117.45
114.50
116.79
116.66
18,906,895
Apr 16, 2026
111.66
117.22
111.12
116.10
115.97
22,441,295
Apr 15, 2026
117.27
118.00
111.60
112.44
112.32
21,751,270
Apr 14, 2026
114.00
118.63
113.40
116.34
116.21
28,284,934
Apr 13, 2026
109.56
114.55
109.50
112.19
112.07
17,644,250
Apr 10, 2026
111.00
113.20
110.92
111.56
111.44
21,406,387
Apr 9, 2026
109.00
111.28
108.49
109.49
109.37
18,957,926
Apr 8, 2026
108.00
112.85
107.19
112.72
112.60
25,301,419
Apr 7, 2026
106.68
107.30
104.22
104.56
104.45
10,711,153
Apr 3, 2026
108.00
108.76
104.38
104.70
104.59
11,751,125
Apr 2, 2026
109.01
111.00
105.56
106.12
106.00
15,370,539
Apr 1, 2026
109.17
109.75
106.97
108.19
108.07
18,250,181
Mar 31, 2026
108.88
110.00
103.76
104.30
104.19
20,993,952
Mar 30, 2026
109.24
110.96
107.77
110.45
110.33
14,106,825
Mar 27, 2026
107.47
114.10
105.94
111.13
111.01
22,209,502
Mar 26, 2026
111.36
112.30
108.73
109.76
109.64
20,894,639
Mar 25, 2026
112.68
116.85
111.63
114.42
114.30
22,148,327
Mar 24, 2026
112.90
113.00
105.15
111.52
111.40
22,717,861
Mar 23, 2026
117.65
117.88
110.50
111.00
110.88
27,142,126
Mar 20, 2026
122.12
126.50
118.22
119.80
119.67
29,514,910
Mar 19, 2026
127.98
128.80
120.38
121.92
121.79
41,216,682
Mar 18, 2026
128.10
133.68
127.12
130.63
130.49
36,601,484
Mar 17, 2026
128.95
131.56
123.83
124.36
124.22
30,215,580
Mar 16, 2026
122.51
129.95
121.80
129.90
129.76
47,479,446
Mar 13, 2026
119.94
123.39
118.68
119.15
119.02
16,786,038
Mar 12, 2026
120.40
121.79
118.08
119.80
119.67
19,763,380
Mar 11, 2026
124.00
125.15
120.60
121.00
120.87
22,443,199
Mar 10, 2026
122.50
125.50
120.69
124.50
124.36
29,013,945
Mar 9, 2026
117.41
120.48
115.02
119.28
119.15
26,022,505
Mar 6, 2026
121.63
125.90
121.26
124.53
124.39
20,748,087
Mar 5, 2026
124.07
127.00
121.87
123.00
122.87
28,640,161
Mar 4, 2026
120.04
125.38
119.26
120.00
119.87
26,966,824
Mar 3, 2026
129.50
129.79
118.04
118.38
118.25
28,198,528
Mar 2, 2026
130.00
134.17
128.58
128.80
128.66
19,605,255
Feb 27, 2026
135.60
135.60
129.60
133.20
133.05
21,323,789
Feb 26, 2026
142.00
144.50
136.66
138.61
138.46
23,303,588
Feb 25, 2026
134.89
141.50
132.50
140.46
140.31
31,497,256
Feb 24, 2026
124.30
139.88
124.10
136.68
136.53
43,587,875
Feb 13, 2026
122.46
125.50
121.81
121.83
121.70
17,836,810
Feb 12, 2026
122.16
125.54
120.80
123.44
123.31
23,479,099
Feb 11, 2026
120.50
122.22
119.15
120.70
120.57
13,293,524
Feb 10, 2026
125.05
126.90
121.68
122.19
122.06
17,825,259
Feb 9, 2026
126.98
127.24
123.42
125.48
125.34
18,391,022
Feb 6, 2026
126.60
126.98
123.41
123.63
123.50
16,443,497
Feb 5, 2026
127.45
129.74
125.00
128.33
128.19
18,023,149
Feb 4, 2026
131.33
132.52
126.01
132.15
132.01
25,957,154
Feb 3, 2026
134.18
136.43
131.14
133.73
133.58
27,596,486
Feb 2, 2026
138.05
139.00
127.20
127.89
127.75
35,896,815
Jan 30, 2026
138.10
148.08
138.10
143.80
143.64
39,169,546
Jan 29, 2026
148.68
150.00
136.70
137.27
137.12
44,162,606
Jan 28, 2026
140.00
151.98
139.20
147.50
147.34
42,802,277
Jan 27, 2026
128.69
142.18
127.00
139.35
139.20
41,558,485
Jan 26, 2026
129.24
134.88
127.40
130.61
130.47
27,803,070
Jan 23, 2026
130.00
135.88
126.73
128.55
128.41
29,679,941
Jan 22, 2026
135.60
139.97
130.00
132.81
132.67
37,155,594
Jan 21, 2026
128.00
135.50
126.58
130.92
130.78
40,259,075
Jan 20, 2026
123.80
135.30
123.35
128.00
127.86
38,838,101
Jan 19, 2026
125.07
130.00
122.50
125.58
125.44
36,373,268
Jan 16, 2026
120.00
126.31
117.51
123.80
123.67
43,455,196
Jan 15, 2026
113.00
119.00
112.90
117.42
117.29
28,381,607
Jan 14, 2026
117.38
121.19
113.86
115.13
115.00
39,568,827
Jan 13, 2026
118.97
120.45
113.68
115.96
115.83
32,923,985
Jan 12, 2026
120.20
121.46
116.30
118.97
118.84
38,099,406
Jan 9, 2026
121.00
121.02
116.67
117.75
117.62
34,832,878
Jan 8, 2026
124.32
126.80
120.60
121.02
120.89
33,517,543
Jan 7, 2026
131.00
133.00
122.30
124.01
123.87
55,176,068
Jan 6, 2026
114.17
127.99
113.08
125.16
125.02
57,324,533
Jan 5, 2026
109.09
115.97
109.04
115.69
115.56
40,246,133
Dec 31, 2025
114.63
114.80
105.71
106.04
105.92
29,871,553
Dec 30, 2025
112.04
113.60
107.56
112.39
112.27
34,912,558
Dec 29, 2025
110.87
116.23
109.88
110.98
110.86
28,374,400
Dec 26, 2025
116.00
117.99
110.20
111.38
111.26
41,511,323
Dec 25, 2025
112.00
116.00
108.60
114.06
113.94
51,364,515
Dec 24, 2025
102.00
112.22
102.00
107.19
107.07
54,886,784
Dec 23, 2025
93.55
101.37
93.55
99.20
99.09
41,199,939
Dec 22, 2025
91.06
95.60
91.06
94.10
94.00
27,731,951
Dec 19, 2025
95.00
95.85
90.10
90.16
90.06
25,830,497
Dec 18, 2025
93.47
96.78
93.22
93.82
93.72
22,812,168
Dec 17, 2025
91.04
93.70
89.33
93.37
93.27
19,281,431
Dec 16, 2025
92.69
96.59
90.82
91.05
90.95
19,096,811
Dec 15, 2025
97.55
98.00
93.00
93.24
93.14
22,744,972
Dec 12, 2025
93.76
101.03
91.99
98.25
98.14
35,066,518
Dec 11, 2025
98.30
99.00
93.60
93.62
93.52
25,555,807
Dec 10, 2025
97.30
99.84
95.51
97.95
97.84
28,220,933
Dec 9, 2025
92.10
100.88
92.08
97.06
96.95
45,414,216
Dec 8, 2025
91.43
94.39
91.00
93.85
93.75
32,492,772
Dec 5, 2025
92.94
93.50
90.00
91.43
91.33
18,674,517
Dec 4, 2025
90.51
92.97
90.35
92.38
92.28
21,827,909
Dec 3, 2025
94.30
95.31
92.26
92.98
92.88
32,397,596
Dec 2, 2025
96.14
96.14
91.38
91.63
91.53
48,339,929
Dec 1, 2025
80.64
95.28
80.64
95.28
95.18
70,922,690
Nov 28, 2025
77.71
79.50
77.35
79.40
79.31
13,776,355
Nov 27, 2025
78.78
80.86
78.00
78.01
77.93
15,253,749
Nov 26, 2025
78.26
79.99
77.90
78.78
78.69
13,464,373
Nov 25, 2025
79.25
80.81
78.72
79.07
78.98
18,099,432
Nov 24, 2025
77.89
78.39
76.50
77.40
77.32
15,102,945
Nov 21, 2025
81.29
82.75
77.57
77.58
77.50
28,431,851
Nov 20, 2025
88.99
89.28
84.13
85.25
85.16
22,784,591
Nov 19, 2025
90.01
90.95
86.50
87.26
87.16
22,932,934
Nov 18, 2025
93.12
93.94
90.08
90.47
90.37
23,505,105
Nov 17, 2025
92.18
97.50
92.18
93.95
93.85
36,532,710
Nov 14, 2025
92.00
94.25
88.01
92.16
92.06
51,668,565
Nov 13, 2025
92.45
98.30
92.39
96.13
96.03
44,419,601
Nov 12, 2025
93.30
96.26
91.08
92.21
92.11
30,804,840
Nov 11, 2025
95.56
97.46
93.11
93.75
93.65
37,718,760
Nov 10, 2025
88.61
102.00
88.60
95.56
95.46
64,511,469
Nov 7, 2025
86.00
87.95
84.45
86.70
86.61
21,733,105
Nov 6, 2025
90.10
90.50
87.00
87.79
87.69
24,773,221
Nov 5, 2025
86.70
89.50
86.30
88.32
88.22
21,214,857
Nov 4, 2025
89.71
91.28
87.55
89.72
89.62
28,273,747
Nov 3, 2025
86.50
91.20
83.13
89.70
89.60
35,954,767
Oct 31, 2025
92.92
93.23
86.52
86.81
86.72
33,147,845
Oct 30, 2025
95.00
96.00
91.70
91.92
91.82
34,923,180
