EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300223: Ingenic Semiconductor

31 Jul 2026
LAST:

126.8

CHANGE:
 3.15		OPEN:
139.3		HIGH:
140.5		ASK:
0.0		VOLUME:
75.21M
CHG(%):
2.55		PREV:
123.7		LOW:
126.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 26139.3140.5126.7126.875.21M
30 Jul 26124.6128.9117.9123.755.9M
29 Jul 26127.8128.8116.9124.647.87M
28 Jul 26136.5139.7125.7127.144.83M
27 Jul 26143.5146.0135.3145.738.02M
24 Jul 26147.9151.9143.1143.736.41M
23 Jul 26161.0163.8150.0151.835.75M
22 Jul 26165.0173.3156.8157.853.42M
21 Jul 26150.1168.9136.2168.061.06M
20 Jul 26162.0163.9137.8143.743.98M

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

Trailing P/E:171.80 
Forward P/E:130.89 
PEG Ratio:0.52 
Price to Sales:20.30 
Price to Book:8.35 
Profit Margin:0.12 
Operating Margin:0.23 
Return on Assets:0.02 
Return on Equity:0.05 
DivYield:0.00 
Div/Share:0.10 
Revenue:5.241B 
EBITDA:737.87M 
Shares:482.54M 
Market Cap:61.191B 

TECHNICAL INDICATORS

MA5:129.562.2%
MA10:141.2711.4%
MA20:174.2337.4%
MA50:176.9339.5%
MA100:149.5717.9%
MA200:127.600.6%
STO9:6.34 
STO14:3.35 
RSI14:29.88 
WPR14:-96.25 
MTM14:-80.88
ROC14:-0.39 
ATR:18.54 
Week High:151.9119.8%
Week Low:116.938.4%
Month High:279.44120.4%
Month Low:116.930.6%
Year High:279.44120.4%
Year Low:65.9092.4%
Volatility:69.81 

RECENT SPLITS

Date Ratio
12 Jun 20181-1
05 May 201516-10
11 May 201213-10

RECENT DIVIDENDS

Date Amount
24 Jun 2025$0.10
28 May 2024$0.20
07 Jun 2023$0.08
21 Jun 2022$0.19
01 Jun 2021$0.13
27 May 2019$0.03
12 Jun 2018$0.02
27 May 2016$0.03
08 May 2014$0.03
26 Apr 2013$0.10