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

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 ¥5,244.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,653.94, while ¥1000 invested 1 year ago would be worth ¥2,841.33. This corresponds to total returns of 424.46%, 65.39%, 184.13%, respectively, with annualized returns of 18.01%, 10.58%, 184.13%.

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
July 13, 2026	216.99	190.17	190.17	219	188.04	46.32M
July 10, 2026	237.29	219.9	219.9	244.92	219.8	36.91M
July 09, 2026	221	236.02	236.02	237	220.68	42.55M
July 08, 2026	231.18	215.38	215.38	239	215	41.32M
July 07, 2026	240	231.2	231.2	247.7	226	46.58M
July 06, 2026	264.61	253	253	266	238	53.64M
July 03, 2026	238.99	259.56	259.56	268.88	237.78	56.66M
July 02, 2026	240	234.67	234.67	253	233	47.53M
July 01, 2026	248	259.05	259.05	279.44	245.68	58.58M
June 30, 2026	230	248.9	248.9	255.49	225.01	56.02M
June 29, 2026	232	242.05	242.05	249.67	220	62.47M
June 26, 2026	240	233.21	233.21	242	229	58.31M
June 25, 2026	207	237.36	237.36	237.36	206	56.44M
June 24, 2026	192.76	197.8	197.8	199	186.78	44.14M
June 23, 2026	191.69	194	194	203.48	186.01	48.81M
June 22, 2026	190	192.75	192.75	193.19	179.79	54.51M
June 18, 2026	172.66	186.05	186.05	190.6	172.66	58.39M
June 17, 2026	162.23	171.7	171.7	172.53	161.36	46.09M
June 16, 2026	163	162.02	162.02	167.5	161.02	33.04M
June 15, 2026	149.62	164.3	164.3	164.76	145.35	51.58M
June 12, 2026	152.25	145.6	145.6	155.14	144.89	37.35M
June 11, 2026	149.5	145.49	145.49	152.18	142.5	33.56M
June 10, 2026	159.64	148.95	148.95	159.7	148	35.41M
June 09, 2026	152.01	159.89	159.89	161	146.5	57.53M
June 08, 2026	132.38	149.26	149.26	154.2	132.38	54.53M
June 05, 2026	145	139.36	139.36	146.84	138.6	36.3M
June 04, 2026	141.5	150.41	150.41	152.5	141.5	39.02M
June 03, 2026	141.6	144.36	144.36	150.91	141.6	39.87M
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