VeriSilicon Microelectronics Shanghai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	32.300	32.490	31.010	31.110	31.110	6,592,889
2024-07-26	32.030	32.310	31.360	32.180	32.180	6,475,291
2024-07-25	32.300	32.600	31.760	31.920	31.920	6,569,509
2024-07-24	33.230	34.060	32.620	32.710	32.710	8,731,259
2024-07-23	35.090	35.340	33.110	33.340	33.340	10,238,233
2024-07-22	35.800	36.450	35.010	35.340	35.340	10,400,391
2024-07-19	34.800	36.770	34.700	35.810	35.810	12,461,141
2024-07-18	34.590	35.560	33.630	34.970	34.970	12,513,752
2024-07-17	36.980	37.300	35.550	35.650	35.650	11,841,262
2024-07-16	35.860	37.560	35.140	37.510	37.510	16,226,749
2024-07-15	35.820	37.370	35.530	35.690	35.690	10,959,197
2024-07-12	35.020	36.170	34.840	35.700	35.700	10,891,431
2024-07-11	36.000	36.490	35.350	35.760	35.760	15,623,737
2024-07-10	34.360	37.500	33.920	35.750	35.750	24,934,386
2024-07-09	30.850	35.360	30.630	34.350	34.350	20,600,620
2024-07-08	30.080	32.290	29.760	30.840	30.840	13,851,878
2024-07-05	30.270	30.270	30.270	30.270	30.270	0
2024-07-04	30.600	31.760	30.030	30.270	30.270	12,989,679
2024-07-03	27.750	32.720	26.900	31.410	31.410	19,784,681
2024-07-02	27.700	28.560	27.110	27.270	27.270	10,829,252
2024-07-01	26.560	26.850	25.650	26.130	26.130	5,120,666
2024-06-28	27.470	27.880	26.730	26.750	26.750	5,744,596
2024-06-27	28.430	28.580	27.310	27.470	27.470	6,325,026
2024-06-26	28.590	28.690	27.770	28.600	28.600	7,221,954
2024-06-25	30.710	30.730	28.170	28.380	28.380	9,203,713
2024-06-24	32.030	32.450	30.570	30.700	30.700	7,159,906
2024-06-21	32.000	32.600	31.610	32.400	32.400	6,128,416
2024-06-20	32.480	33.900	32.230	32.800	32.800	9,029,394
2024-06-19	33.460	33.620	31.890	32.530	32.530	8,116,784
2024-06-18	33.680	33.910	32.870	33.390	33.390	9,675,692
2024-06-17	33.150	34.100	33.000	33.670	33.670	7,217,964
2024-06-14	33.740	33.960	33.170	33.400	33.400	11,338,454
2024-06-13	33.400	35.080	33.350	33.970	33.970	13,780,803
2024-06-12	34.080	34.380	33.150	33.370	33.370	9,095,423
2024-06-11	32.180	34.480	31.790	34.040	34.040	14,208,150
2024-06-07	32.400	32.970	31.460	32.010	32.010	10,334,794
2024-06-06	34.200	34.300	32.480	32.580	32.580	12,536,610
2024-06-05	32.310	34.550	32.250	33.620	33.620	13,307,159
2024-06-04	32.210	33.500	31.950	32.770	32.770	11,808,924
2024-06-03	32.430	33.660	32.100	32.510	32.510	18,848,788
2024-05-31	29.040	33.800	29.040	31.870	31.870	21,224,792
2024-05-30	28.180	29.280	27.540	28.900	28.900	6,114,832
2024-05-29	27.750	28.950	27.750	28.170	28.170	5,755,954
2024-05-28	28.170	29.180	27.740	27.920	27.920	6,777,529
2024-05-27	27.290	28.230	26.460	28.210	28.210	6,652,941
2024-05-24	28.210	28.390	27.170	27.220	27.220	4,649,663
2024-05-23	29.350	29.350	28.140	28.230	28.230	4,809,156
2024-05-22	28.590	29.250	28.180	29.250	29.250	5,137,949
2024-05-21	29.490	29.490	28.340	28.480	28.480	3,988,159
2024-05-20	29.500	30.110	29.140	29.300	29.300	4,695,275
2024-05-17	28.410	29.650	28.080	29.640	29.640	6,216,430
2024-05-16	28.920	29.110	28.210	28.330	28.330	4,680,349
2024-05-15	29.150	29.490	28.700	28.700	28.700	3,432,274
2024-05-14	29.020	29.660	28.820	29.240	29.240	4,194,618
2024-05-13	29.650	29.720	28.700	28.870	28.870	5,868,852
2024-05-10	31.200	31.250	29.710	29.980	29.980	6,048,800
2024-05-09	31.130	31.550	30.850	31.100	31.100	7,261,682
2024-05-08	32.320	32.360	30.800	30.850	30.850	5,789,347
2024-05-07	33.020	33.300	32.080	32.250	32.250	5,594,898
2024-05-06	33.700	34.090	33.000	33.100	33.100	5,234,852

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.