Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ

142.27

-1.84(-1.28%)

Updated at June 02 03:07PM

Currency In CNY

300223.SZ Historical Return

If you invested ¥1000 in Ingenic Semiconductor Co.,Ltd. (300223.SZ) 10 years ago, it would be worth ¥3,923.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,676.72, while ¥1000 invested 1 year ago would be worth ¥2,244.36. This corresponds to total returns of 292.36%, 67.67%, 124.44%, respectively, with annualized returns of 14.64%, 10.88%, 124.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300223.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	143.03	142.27	142.27	145.2	137.48	35.92M
June 01, 2026	159.02	144.11	144.11	162.77	143.63	43.46M
May 29, 2026	164.1	157.46	157.46	170.88	155.55	54.54M
May 28, 2026	163.2	161.59	161.59	167.94	155.9	53.61M
May 27, 2026	172.25	160.01	160.01	175.98	158.5	84.2M
May 26, 2026	139.37	149.6	149.6	152	133.5	59.55M
May 25, 2026	139.65	141.92	141.92	142	136.08	29.72M
May 22, 2026	133	138.4	138.4	139.34	132.07	32.45M
May 21, 2026	136.5	130.72	130.72	144.93	130.6	35.27M
May 20, 2026	137.53	141.9	141.9	143.13	136.55	26.96M
May 19, 2026	134.68	137.68	137.68	138.41	131.06	24.57M
May 18, 2026	136.5	137.81	137.81	142.5	136.26	26.41M
May 15, 2026	142	136.4	136.4	144	134.4	34.79M
May 14, 2026	147.23	141.88	141.88	148	141.88	29.53M
May 13, 2026	142.68	148.65	148.65	149.49	138.92	39.23M
May 12, 2026	146.81	146.83	146.83	149.8	141.95	35.52M
May 11, 2026	140.57	146.08	146.08	148.99	137.86	48.45M
May 08, 2026	134	133.88	133.88	135.08	132.52	26.99M
May 07, 2026	136.75	137.35	137.35	139.31	135.5	33.11M
May 06, 2026	129.3	136.69	136.69	140.98	129.28	53.1M
April 30, 2026	126	124.18	124.18	126.75	123.3	31.03M
April 29, 2026	125	125.32	125.32	126.89	120.86	37.6M
April 28, 2026	122.76	124.02	124.02	129	121.61	29.79M
April 27, 2026	120.93	122.48	122.48	123.45	120.6	21.34M
April 24, 2026	120.5	119.8	119.8	121.98	117.08	21.75M
April 23, 2026	127	119.34	119.34	127.88	118.5	25.85M
April 22, 2026	119	123.89	123.89	124.95	118.83	23.24M
April 21, 2026	120.14	120.26	120.26	121.81	117.17	18.86M
April 20, 2026	118	121.04	121.04	124.9	117.98	35.63M
April 17, 2026	115	116.79	116.79	117.45	114.5	18.91M
April 16, 2026	111.66	116.1	116.1	117.22	111.12	22.44M
April 15, 2026	117.27	112.44	112.44	118	111.6	21.75M
April 14, 2026	114	116.34	116.34	118.63	113.4	28.29M
April 13, 2026	109.56	112.19	112.19	114.55	109.5	17.64M
April 10, 2026	111	111.56	111.56	113.2	110.92	21.41M
April 09, 2026	109	109.49	109.49	111.28	108.49	18.96M
April 08, 2026	108	112.72	112.72	112.85	107.19	25.3M
April 07, 2026	106.68	104.56	104.56	107.3	104.22	10.71M
April 03, 2026	108	104.7	104.7	108.76	104.38	11.75M
April 02, 2026	109.01	106.12	106.12	111	105.56	15.37M
April 01, 2026	109.17	108.19	108.19	109.75	106.97	18.25M
March 31, 2026	108.88	104.3	104.3	110	103.76	20.99M
March 30, 2026	109.24	110.45	110.45	110.96	107.77	14.11M
March 27, 2026	107.47	111.13	111.13	114.1	105.94	22.21M
March 26, 2026	111.36	109.76	109.76	112.3	108.73	20.89M
March 25, 2026	112.68	114.42	114.42	116.85	111.63	22.15M
March 24, 2026	112.9	111.52	111.52	113	105.15	22.72M
March 23, 2026	117.65	111	111	117.88	110.5	27.14M
March 20, 2026	122.12	119.8	119.8	126.5	118.22	29.51M
March 19, 2026	127.98	121.92	121.92	128.8	120.38	41.22M
March 18, 2026	128.1	130.63	130.63	133.68	127.12	36.6M
March 17, 2026	128.95	124.36	124.36	131.56	123.83	30.22M
March 16, 2026	122.51	129.9	129.9	129.95	121.8	47.48M
March 13, 2026	118	119.15	119.15	123.39	117.22	16.79M
March 12, 2026	120.4	119.8	119.8	121.79	118.08	19.76M
March 11, 2026	124	121	121	125.15	120.6	22.44M
March 10, 2026	121.63	121.39	124.5	124.58	121.33	15.06M
March 09, 2026	117.41	119.28	119.28	120.48	115.02	26.02M
March 06, 2026	121.63	124.53	124.53	125.9	121.26	20.75M
March 05, 2026	124.07	123	123	127	121.87	28.64M