EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300223: Ingenic Semiconductor

29 Sep 2025
LAST:

83.00

CHANGE:
 1.19		OPEN:
83.80		HIGH:
84.20		ASK:
0.00		VOLUME:
18.74M
CHG(%):
1.45		PREV:
81.81		LOW:
81.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Sep 2583.8084.2081.9583.0018.74M
26 Sep 2584.1086.2081.6881.8126.13M
25 Sep 2585.4285.7984.0185.0930.91M
24 Sep 2583.3788.9883.1086.8951.01M
23 Sep 2583.2085.8681.0084.1034.84M
22 Sep 2582.5084.3381.6083.1331.68M
19 Sep 2581.0184.6881.0181.7036.57M
18 Sep 2582.2484.5979.5080.6539.28M
17 Sep 2583.0084.2081.3882.2326.55M
16 Sep 2583.0084.6581.8682.8531.48M

COMPANY PROFILE

Name:Ingenic Semiconductor
About:Ingenic Semiconductor Co.,Ltd. engages in the research and development, design, and sale of integrated circuit chip products in China and internationally. It offers multi-core crossover IoT micro-processor, multi-core heterogeneous crossover micro-processor, low-power AIoT micro-processor, low power image recognition micro-processor, ultra-low-power IoT micro-processor, low power AI video processor, 4K video and AI vision application processor, balanced video processor, dual camera low power video processor, 2K HEVC video-IOT MCU, and professional security backend processor. The company also provides computing, storage, analog, and interconnect chips. Its products are used in automotive electronics, industrial and medical, communication equipment, consumer electronics, and other fields. The company was founded in 2005 and is headquartered in Beijing, China.
Sector:Technology
Industry:Semiconductors
Address:Junzheng Building, Beijing, China, 100193
Website:https://www.ingenic.com.cn
ISIN:CNE100001377

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:103.59
DivYield:0.00
Div/Share:0.10
Price to Book:3.03
Price to Sales:8.56
EBITDA:425.53M
Shares:482.54M
Market Cap:40.051B

TECHNICAL INDICATORS

MA5:84.18
MA10:83.15
MA20:79.46
MA50:74.09
MA100:70.17
MA200:71.33
STO9:28.21
STO14:63.69
RSI14:68.85
WPR14:-25.44
MTM14:11.40
ROC14:0.16
ATR:4.59
Week High:88.98
Week Low:81.00
Month High:89.50
Month Low:69.81
Year High:95.67
Year Low:56.77