Ingenic Semiconductor (China) Price History

300223 Stock   68.20  5.10  6.96%   
Below is the normalized historical share price chart for Ingenic Semiconductor extending back to May 31, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ingenic Semiconductor stands at 68.20, as last reported on the 1st of January, with the highest price reaching 74.00 and the lowest price hitting 68.11 during the day.
IPO Date
31st of May 2011
200 Day MA
58.467
50 Day MA
59.6782
Beta
0.729
 
Yuan Drop
 
Covid
If you're considering investing in Ingenic Stock, it is important to understand the factors that can impact its price. Ingenic Semiconductor holds Efficiency (Sharpe) Ratio of -0.041, which attests that the entity had a -0.041% return per unit of risk over the last 3 months. Ingenic Semiconductor exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Ingenic Semiconductor's Market Risk Adjusted Performance of (4.07), risk adjusted performance of 0.1236, and Downside Deviation of 3.75 to validate the risk estimate we provide.
  
At present, Ingenic Semiconductor's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 581.5 M, whereas Other Stockholder Equity is forecasted to decline to (58 M). . Ingenic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.041

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns300223

Estimated Market Risk

 3.69
  actual daily
32
68% of assets are more volatile

Expected Return

 -0.15
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Ingenic Semiconductor is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ingenic Semiconductor by adding Ingenic Semiconductor to a well-diversified portfolio.
Price Book
2.9652
Enterprise Value Ebitda
61.1261
Price Sales
7.7301
Shares Float
262.4 M
Dividend Share
0.2

Ingenic Semiconductor Stock Price History Chart

There are several ways to analyze Ingenic Stock price data. The simplest method is using a basic Ingenic candlestick price chart, which shows Ingenic Semiconductor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 13, 202483.5
Lowest PriceOctober 17, 202464.01

Ingenic Semiconductor January 1, 2025 Stock Price Synopsis

Various analyses of Ingenic Semiconductor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ingenic Stock. It can be used to describe the percentage change in the price of Ingenic Semiconductor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ingenic Stock.
Ingenic Semiconductor Price Rate Of Daily Change 0.93 
Ingenic Semiconductor Price Action Indicator(5.40)
Ingenic Semiconductor Accumulation Distribution 1,351,921 
Ingenic Semiconductor Price Daily Balance Of Power(0.87)

Ingenic Semiconductor January 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ingenic Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ingenic Semiconductor intraday prices and daily technical indicators to check the level of noise trading in Ingenic Stock and then apply it to test your longer-term investment strategies against Ingenic.

Ingenic Stock Price History Data

The price series of Ingenic Semiconductor for the period between Thu, Oct 3, 2024 and Wed, Jan 1, 2025 has a statistical range of 37.9 with a coefficient of variation of 9.53. The prices are distributed with arithmetic mean of 70.26. The median price for the last 90 days is 71.98. The company had 1.199805:1 stock split on 12th of June 2018. Ingenic Semiconductor issued dividends on 2024-05-28.
OpenHighLowCloseVolume
12/31/2024 73.25  74.00  68.11  68.20  16,985,082 
12/30/2024 72.96  74.79  72.02  73.30  11,186,449 
12/27/2024 74.78  76.72  73.23  73.29  18,288,810 
12/26/2024 72.51  75.36  72.16  74.75  17,141,872 
12/25/2024 73.72  75.12  72.48  72.75  12,509,109 
12/24/2024 75.00  75.49  72.10  74.66  18,079,061 
12/23/2024 74.03  75.15  72.90  74.78  21,471,022 
12/20/2024 74.00  77.34  73.80  74.49  31,463,012 
12/19/2024 71.80  75.24  71.45  74.61  28,477,389 
12/18/2024 68.08  74.30  67.00  73.50  32,542,817 
12/17/2024 67.82  70.22  66.89  68.42  16,992,250 
12/16/2024 72.02  72.27  68.00  68.61  20,642,313 
12/13/2024 68.91  73.12  68.81  71.12  31,131,848 
12/12/2024 69.55  69.91  68.51  69.78  10,403,019 
12/11/2024 68.97  70.36  68.51  70.00  11,158,430 
12/10/2024 71.57  71.80  68.91  69.18  16,020,843 
12/09/2024 69.62  70.15  67.96  68.59  9,936,873 
12/06/2024 69.40  70.48  68.18  70.05  11,852,050 
12/05/2024 68.84  69.98  68.75  69.45  9,536,800 
12/04/2024 71.50  73.38  69.50  70.00  18,588,144 
12/03/2024 69.42  69.86  67.31  68.21  9,186,260 
12/02/2024 68.50  69.95  68.23  69.31  9,040,586 
11/29/2024 66.90  70.28  66.51  68.98  11,175,243 
11/28/2024 68.01  69.26  67.42  67.54  9,118,280 
11/27/2024 65.62  69.19  64.58  68.66  12,157,022 
11/26/2024 67.03  67.80  65.89  65.90  6,832,276 
11/25/2024 68.10  68.90  65.59  67.30  11,206,141 
11/22/2024 72.00  73.02  68.00  68.10  16,166,369 
11/21/2024 74.48  75.37  71.00  72.07  15,268,164 
11/20/2024 75.24  75.85  74.24  74.77  13,136,264 
11/19/2024 73.34  75.97  73.12  75.97  14,424,557 
11/18/2024 73.19  74.99  71.22  73.34  17,017,576 
11/15/2024 78.50  79.27  73.17  73.20  22,437,010 
11/14/2024 82.30  83.00  77.11  78.11  24,130,638 
11/13/2024 80.15  83.77  76.60  83.50  39,562,571 
11/12/2024 77.17  81.80  74.79  79.99  38,214,166 
11/11/2024 73.21  77.48  73.21  76.76  31,392,990 
11/08/2024 77.68  78.87  72.80  72.97  29,112,507 
11/07/2024 73.07  75.55  72.73  74.98  16,230,381 
11/06/2024 72.75  74.45  71.88  73.03  17,695,609 
11/05/2024 69.40  72.91  69.20  72.47  16,099,220 
11/04/2024 67.72  69.97  67.70  69.58  8,117,204 
11/01/2024 71.77  72.40  68.50  68.63  16,182,829 
10/31/2024 70.80  74.00  69.71  72.88  19,964,735 
10/30/2024 72.00  72.89  69.99  71.34  15,991,920 
10/29/2024 72.39  76.18  71.70  73.05  21,470,443 
10/28/2024 72.00  72.56  70.68  72.40  14,129,521 
10/25/2024 72.00  75.50  71.40  73.66  17,695,195 
10/24/2024 71.36  73.68  70.98  71.85  16,291,564 
10/23/2024 72.00  73.76  71.36  71.98  15,185,174 
10/22/2024 73.56  74.70  71.45  72.76  22,803,541 
10/21/2024 73.96  79.80  72.67  73.61  36,913,067 
10/18/2024 63.58  76.47  63.58  72.25  33,319,065 
10/17/2024 66.40  66.54  64.00  64.01  13,497,960 
10/16/2024 64.01  66.26  63.56  64.70  13,118,345 
10/15/2024 67.40  70.36  66.01  66.12  21,635,807 
10/14/2024 66.01  68.45  62.86  67.98  23,563,189 
10/11/2024 70.08  73.80  64.88  66.02  23,450,857 
10/10/2024 78.60  79.68  70.64  72.90  31,492,849 
10/09/2024 76.00  89.14  73.00  78.65  53,531,837 
10/08/2024 77.90  77.90  74.01  77.90  27,542,658 

About Ingenic Semiconductor Stock history

Ingenic Semiconductor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ingenic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ingenic Semiconductor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ingenic Semiconductor stock prices may prove useful in developing a viable investing in Ingenic Semiconductor
Last ReportedProjected for Next Year
Common Stock Shares Outstanding553.8 M395.5 M
Net Income Applicable To Common Shares907.6 M953 M

Ingenic Semiconductor Quarterly Net Working Capital

7.04 Billion

Ingenic Semiconductor Stock Technical Analysis

Ingenic Semiconductor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ingenic Semiconductor technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ingenic Semiconductor trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
All  Next Launch Module

Ingenic Semiconductor Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ingenic Semiconductor's price direction in advance. Along with the technical and fundamental analysis of Ingenic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ingenic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Ingenic Stock analysis

When running Ingenic Semiconductor's price analysis, check to measure Ingenic Semiconductor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ingenic Semiconductor is operating at the current time. Most of Ingenic Semiconductor's value examination focuses on studying past and present price action to predict the probability of Ingenic Semiconductor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ingenic Semiconductor's price. Additionally, you may evaluate how the addition of Ingenic Semiconductor to your portfolios can decrease your overall portfolio volatility.
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Commodity Directory
Find actively traded commodities issued by global exchanges
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Global Correlations
Find global opportunities by holding instruments from different markets
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Content Syndication
Quickly integrate customizable finance content to your own investment portal
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments