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.
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.
IPO Date 31st of May 2011 | 200 Day MA 58.467 | 50 Day MA 59.6782 | Beta 0.729 |
Ingenic |
Sharpe Ratio = -0.041
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | 300223 |
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 Price | November 13, 2024 | 83.5 |
Lowest Price | October 17, 2024 | 64.01 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 553.8 M | 395.5 M | |
Net Income Applicable To Common Shares | 907.6 M | 953 M |
Ingenic Semiconductor Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid 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.
Risk Adjusted Performance | 0.1236 | |||
Jensen Alpha | 0.7256 | |||
Total Risk Alpha | 0.7202 | |||
Sortino Ratio | 0.1931 | |||
Treynor Ratio | (4.08) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |