Ingenic Semiconductor Co.,Ltd. (300223.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 53.41 | 54.57 | 52.74 | 52.89 | 52.89 | 4,320,660 |
| Jul 05, 2024 | 53.41 | 54.03 | 52.66 | 53.63 | 53.63 | 3,237,172 |
| Jul 04, 2024 | 54.61 | 54.98 | 53.50 | 53.57 | 53.57 | 4,234,280 |
| Jul 03, 2024 | 54.07 | 55.40 | 53.54 | 54.60 | 54.60 | 4,128,681 |
| Jul 02, 2024 | 55.42 | 55.54 | 54.01 | 54.16 | 54.16 | 3,606,680 |
| Jul 01, 2024 | 55.09 | 55.76 | 53.59 | 55.51 | 55.51 | 4,717,300 |
| Jun 28, 2024 | 54.75 | 56.19 | 54.65 | 55.44 | 55.44 | 5,989,303 |
| Jun 27, 2024 | 54.53 | 57.58 | 54.38 | 55.18 | 55.18 | 8,262,762 |
| Jun 26, 2024 | 53.00 | 55.33 | 52.88 | 54.98 | 54.98 | 8,794,865 |
| Jun 25, 2024 | 56.75 | 56.94 | 52.99 | 53.69 | 53.69 | 9,799,480 |
| Jun 24, 2024 | 58.80 | 59.55 | 56.68 | 56.75 | 56.75 | 6,726,713 |
| Jun 21, 2024 | 57.50 | 59.06 | 56.60 | 58.81 | 58.81 | 6,285,805 |
| Jun 20, 2024 | 59.60 | 60.80 | 58.50 | 58.62 | 58.62 | 9,443,442 |
| Jun 19, 2024 | 61.10 | 61.49 | 59.15 | 59.98 | 59.98 | 8,213,216 |
| Jun 18, 2024 | 60.87 | 61.37 | 59.91 | 60.43 | 60.43 | 7,954,472 |
| Jun 17, 2024 | 60.40 | 61.60 | 60.30 | 60.93 | 60.93 | 9,843,363 |
| Jun 14, 2024 | 59.41 | 61.35 | 59.07 | 60.77 | 60.77 | 11,865,993 |
| Jun 13, 2024 | 60.99 | 61.36 | 60.03 | 60.08 | 60.08 | 10,932,757 |
| Jun 12, 2024 | 59.91 | 60.47 | 59.51 | 59.87 | 59.87 | 7,049,864 |
| Jun 11, 2024 | 58.00 | 60.30 | 57.92 | 60.11 | 60.11 | 8,964,555 |
| Jun 07, 2024 | 58.60 | 59.61 | 57.57 | 57.80 | 57.80 | 5,281,231 |
| Jun 06, 2024 | 60.00 | 60.64 | 58.31 | 58.45 | 58.45 | 7,248,313 |
| Jun 05, 2024 | 59.37 | 60.64 | 59.22 | 59.33 | 59.33 | 6,303,726 |
| Jun 04, 2024 | 59.54 | 60.02 | 58.78 | 59.59 | 59.59 | 6,436,026 |
| Jun 03, 2024 | 59.17 | 61.13 | 58.99 | 60.22 | 60.22 | 12,566,213 |
| May 31, 2024 | 58.10 | 58.93 | 57.84 | 58.22 | 58.22 | 5,698,400 |
| May 30, 2024 | 56.58 | 59.31 | 55.89 | 58.37 | 58.37 | 8,342,976 |
| May 29, 2024 | 56.95 | 57.50 | 56.36 | 56.61 | 56.61 | 4,424,460 |
| May 28, 2024 | 57.30 | 59.14 | 56.52 | 57.47 | 57.47 | 8,091,433 |
| May 28, 2024 | 0.2 Dividend | |||||
| May 27, 2024 | 56.20 | 57.28 | 54.69 | 57.28 | 57.08 | 5,888,814 |
| May 24, 2024 | 59.12 | 59.46 | 55.81 | 55.83 | 55.64 | 7,541,805 |
| May 23, 2024 | 60.37 | 60.37 | 59.00 | 59.00 | 58.79 | 3,693,998 |
| May 22, 2024 | 59.80 | 60.33 | 59.58 | 60.28 | 60.07 | 3,338,254 |
| May 21, 2024 | 60.16 | 60.47 | 59.70 | 59.76 | 59.55 | 3,438,700 |
| May 20, 2024 | 60.45 | 60.96 | 60.00 | 60.36 | 60.15 | 4,344,765 |
| May 17, 2024 | 59.98 | 60.50 | 59.37 | 60.49 | 60.28 | 4,027,749 |
| May 16, 2024 | 60.66 | 60.98 | 60.00 | 60.10 | 59.89 | 4,327,829 |
| May 15, 2024 | 62.00 | 62.33 | 59.94 | 60.09 | 59.88 | 6,617,791 |
| May 14, 2024 | 62.61 | 63.74 | 61.71 | 62.13 | 61.91 | 4,890,667 |
| May 13, 2024 | 62.43 | 63.51 | 61.26 | 62.60 | 62.38 | 5,372,090 |
| May 10, 2024 | 64.74 | 64.74 | 62.37 | 63.04 | 62.82 | 7,436,308 |
| May 09, 2024 | 62.95 | 64.48 | 62.80 | 64.29 | 64.07 | 6,601,544 |
| May 08, 2024 | 63.91 | 63.99 | 62.67 | 62.94 | 62.72 | 5,535,587 |
| May 07, 2024 | 64.30 | 65.50 | 63.55 | 64.16 | 63.94 | 7,188,503 |
| May 06, 2024 | 65.01 | 65.30 | 64.01 | 64.02 | 63.80 | 8,706,387 |
| Apr 30, 2024 | 62.79 | 64.19 | 62.69 | 63.89 | 63.67 | 9,271,891 |
| Apr 29, 2024 | 61.88 | 63.70 | 61.88 | 63.02 | 62.80 | 9,839,591 |
| Apr 26, 2024 | 60.60 | 62.29 | 60.42 | 61.83 | 61.61 | 8,302,555 |
| Apr 25, 2024 | 59.60 | 62.20 | 59.11 | 60.60 | 60.39 | 10,838,699 |
| Apr 24, 2024 | 61.29 | 62.85 | 60.90 | 62.85 | 62.63 | 8,040,160 |
| Apr 23, 2024 | 61.70 | 62.50 | 60.70 | 61.05 | 60.84 | 5,003,062 |
| Apr 22, 2024 | 60.45 | 62.23 | 59.06 | 61.50 | 61.29 | 6,431,844 |
| Apr 19, 2024 | 63.36 | 63.50 | 61.08 | 61.70 | 61.48 | 9,138,383 |
| Apr 18, 2024 | 64.50 | 65.16 | 63.66 | 63.79 | 63.57 | 10,564,581 |
| Apr 17, 2024 | 61.88 | 65.55 | 61.50 | 65.35 | 65.12 | 15,517,400 |
| Apr 16, 2024 | 61.50 | 62.35 | 60.20 | 60.38 | 60.17 | 7,181,028 |
| Apr 15, 2024 | 61.47 | 62.98 | 61.00 | 62.47 | 62.25 | 9,237,644 |
| Apr 12, 2024 | 61.00 | 63.01 | 61.00 | 61.75 | 61.53 | 8,791,028 |
| Apr 11, 2024 | 59.00 | 63.18 | 58.70 | 61.72 | 61.50 | 11,890,379 |
| Apr 10, 2024 | 61.70 | 61.76 | 58.40 | 59.71 | 59.50 | 8,430,815 |
| Apr 09, 2024 | 61.00 | 62.00 | 59.51 | 61.99 | 61.77 | 6,280,237 |
| Apr 08, 2024 | 61.71 | 62.89 | 60.66 | 60.82 | 60.61 | 7,348,600 |
| Apr 03, 2024 | 61.04 | 63.70 | 60.58 | 62.62 | 62.40 | 11,220,359 |
| Apr 02, 2024 | 63.77 | 64.00 | 60.88 | 61.25 | 61.04 | 8,437,679 |
| Apr 01, 2024 | 62.26 | 63.30 | 61.70 | 63.10 | 62.88 | 8,323,844 |
| Mar 29, 2024 | 61.15 | 61.98 | 60.17 | 61.80 | 61.58 | 4,737,751 |
| Mar 28, 2024 | 60.27 | 62.51 | 60.00 | 61.18 | 60.97 | 11,611,199 |
| Mar 27, 2024 | 64.01 | 64.01 | 60.00 | 60.21 | 60.00 | 12,726,648 |
| Mar 26, 2024 | 64.06 | 67.30 | 64.06 | 64.19 | 63.97 | 14,038,064 |
| Mar 25, 2024 | 67.59 | 67.60 | 64.00 | 64.20 | 63.98 | 18,383,853 |
| Mar 22, 2024 | 69.83 | 71.08 | 68.53 | 69.13 | 68.89 | 23,052,434 |
| Mar 21, 2024 | 69.80 | 71.14 | 68.22 | 69.00 | 68.76 | 23,266,559 |
| Mar 20, 2024 | 66.66 | 68.10 | 66.28 | 67.36 | 67.12 | 13,281,480 |
| Mar 19, 2024 | 68.23 | 71.13 | 67.38 | 67.38 | 67.14 | 20,402,917 |
| Mar 18, 2024 | 68.10 | 68.40 | 66.52 | 68.23 | 67.99 | 14,359,920 |
| Mar 15, 2024 | 66.40 | 67.50 | 65.21 | 67.41 | 67.17 | 11,821,600 |
| Mar 14, 2024 | 67.05 | 67.43 | 65.06 | 66.54 | 66.31 | 14,610,340 |
| Mar 13, 2024 | 66.99 | 70.25 | 65.91 | 68.12 | 67.88 | 23,595,062 |
| Mar 12, 2024 | 64.70 | 69.50 | 64.67 | 66.87 | 66.64 | 23,991,582 |
| Mar 11, 2024 | 64.04 | 65.50 | 63.40 | 65.08 | 64.85 | 12,121,519 |
| Mar 08, 2024 | 63.04 | 65.30 | 62.56 | 65.04 | 64.81 | 14,368,656 |
| Mar 07, 2024 | 64.74 | 65.73 | 62.64 | 62.70 | 62.48 | 13,652,796 |
| Mar 06, 2024 | 64.50 | 65.88 | 64.01 | 64.65 | 64.42 | 14,138,082 |
| Mar 05, 2024 | 66.30 | 68.59 | 64.69 | 65.91 | 65.68 | 21,196,105 |
| Mar 04, 2024 | 67.90 | 68.98 | 66.05 | 67.59 | 67.35 | 20,930,169 |
| Mar 01, 2024 | 65.88 | 70.28 | 64.90 | 68.15 | 67.91 | 30,741,859 |
| Feb 29, 2024 | 60.50 | 65.64 | 60.27 | 65.55 | 65.32 | 24,657,694 |
| Feb 28, 2024 | 66.00 | 67.16 | 61.15 | 61.20 | 60.99 | 24,618,769 |
| Feb 27, 2024 | 64.00 | 66.38 | 62.71 | 66.13 | 65.90 | 25,537,026 |
| Feb 26, 2024 | 64.85 | 66.88 | 64.19 | 64.70 | 64.47 | 23,843,851 |
| Feb 23, 2024 | 64.63 | 69.69 | 63.27 | 66.07 | 65.84 | 32,765,528 |
| Feb 22, 2024 | 62.00 | 66.00 | 61.52 | 64.64 | 64.41 | 30,838,254 |
| Feb 21, 2024 | 63.41 | 72.33 | 61.63 | 66.23 | 66.00 | 43,540,264 |
| Feb 20, 2024 | 50.54 | 61.52 | 49.42 | 61.52 | 61.31 | 20,545,762 |
| Feb 19, 2024 | 51.51 | 51.98 | 50.00 | 51.27 | 51.09 | 11,582,194 |
| Feb 08, 2024 | 47.80 | 50.61 | 47.30 | 50.00 | 49.83 | 12,055,733 |
| Feb 07, 2024 | 46.73 | 48.47 | 46.40 | 47.33 | 47.16 | 10,711,864 |
| Feb 06, 2024 | 43.47 | 46.78 | 43.00 | 46.67 | 46.51 | 9,085,099 |
| Feb 05, 2024 | 45.50 | 45.50 | 41.38 | 43.81 | 43.66 | 11,481,429 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.