VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 33.750 | 33.750 | 32.580 | 32.980 | 32.980 | 4,507,060 |
| 2024-04-29 | 31.410 | 33.570 | 31.270 | 33.390 | 33.390 | 7,349,120 |
| 2024-04-26 | 30.570 | 32.130 | 30.350 | 32.100 | 32.100 | 7,289,483 |
| 2024-04-25 | 30.600 | 31.460 | 30.350 | 30.520 | 30.520 | 4,650,178 |
| 2024-04-24 | 30.530 | 30.940 | 30.110 | 30.790 | 30.790 | 3,735,905 |
| 2024-04-23 | 30.280 | 30.890 | 30.020 | 30.340 | 30.340 | 3,553,050 |
| 2024-04-22 | 29.500 | 30.380 | 29.100 | 30.210 | 30.210 | 3,827,797 |
| 2024-04-19 | 30.910 | 30.990 | 29.880 | 30.090 | 30.090 | 3,649,353 |
| 2024-04-18 | 31.170 | 31.930 | 30.270 | 31.030 | 31.030 | 5,387,071 |
| 2024-04-17 | 29.000 | 31.270 | 28.900 | 31.210 | 31.210 | 6,877,766 |
| 2024-04-16 | 30.900 | 30.970 | 29.200 | 29.280 | 29.280 | 5,701,470 |
| 2024-04-15 | 30.880 | 31.590 | 30.310 | 31.170 | 31.170 | 5,122,047 |
| 2024-04-12 | 31.030 | 31.690 | 30.800 | 30.890 | 30.890 | 4,270,010 |
| 2024-04-11 | 31.250 | 31.900 | 30.850 | 30.880 | 30.880 | 4,591,986 |
| 2024-04-10 | 32.200 | 32.290 | 31.000 | 31.360 | 31.360 | 3,668,147 |
| 2024-04-09 | 32.170 | 32.390 | 31.480 | 32.340 | 32.340 | 4,473,113 |
| 2024-04-08 | 32.980 | 33.180 | 31.970 | 31.970 | 31.970 | 5,365,411 |
| 2024-04-03 | 33.800 | 33.990 | 32.810 | 33.190 | 33.190 | 6,164,571 |
| 2024-04-02 | 35.060 | 35.090 | 33.580 | 33.910 | 33.910 | 5,847,319 |
| 2024-04-01 | 35.270 | 35.690 | 34.580 | 34.990 | 34.990 | 5,636,983 |
| 2024-03-29 | 34.500 | 35.090 | 33.940 | 35.090 | 35.090 | 2,293,237 |
| 2024-03-28 | 34.120 | 35.090 | 33.650 | 34.540 | 34.540 | 5,606,182 |
| 2024-03-27 | 36.240 | 36.250 | 33.810 | 33.920 | 33.920 | 5,913,869 |
| 2024-03-26 | 37.580 | 38.000 | 35.950 | 36.120 | 36.120 | 5,990,435 |
| 2024-03-25 | 39.120 | 39.540 | 37.380 | 37.400 | 37.400 | 7,612,561 |
| 2024-03-22 | 41.140 | 41.870 | 39.400 | 39.680 | 39.680 | 6,367,918 |
| 2024-03-21 | 42.690 | 43.110 | 40.760 | 41.200 | 41.200 | 7,216,160 |
| 2024-03-20 | 42.290 | 42.790 | 41.350 | 42.260 | 42.260 | 6,050,144 |
| 2024-03-19 | 42.400 | 43.580 | 42.280 | 42.310 | 42.310 | 6,836,373 |
| 2024-03-18 | 42.430 | 42.930 | 41.490 | 42.810 | 42.810 | 6,783,964 |
| 2024-03-15 | 41.900 | 42.130 | 40.800 | 41.620 | 41.620 | 6,791,273 |
| 2024-03-14 | 42.740 | 43.780 | 41.480 | 42.130 | 42.130 | 6,781,067 |
| 2024-03-13 | 43.610 | 45.180 | 43.040 | 43.270 | 43.270 | 9,700,683 |
| 2024-03-12 | 43.010 | 44.410 | 42.590 | 42.970 | 42.970 | 9,221,204 |
| 2024-03-11 | 40.050 | 43.580 | 39.300 | 43.470 | 43.470 | 11,394,152 |
| 2024-03-08 | 39.380 | 40.600 | 38.610 | 40.480 | 40.480 | 7,137,705 |
| 2024-03-07 | 41.700 | 42.360 | 38.610 | 38.610 | 38.610 | 8,307,571 |
| 2024-03-06 | 39.880 | 41.290 | 39.010 | 40.150 | 40.150 | 6,505,115 |
| 2024-03-05 | 41.000 | 41.630 | 39.800 | 40.370 | 40.370 | 8,518,478 |
| 2024-03-04 | 42.000 | 42.870 | 40.450 | 41.500 | 41.500 | 9,385,788 |
| 2024-03-01 | 41.030 | 42.130 | 40.030 | 41.460 | 41.460 | 8,896,165 |
| 2024-02-29 | 36.900 | 41.020 | 36.730 | 40.600 | 40.600 | 10,952,261 |
| 2024-02-28 | 41.120 | 42.250 | 37.100 | 37.100 | 37.100 | 10,964,659 |
| 2024-02-27 | 38.530 | 41.970 | 37.850 | 41.650 | 41.650 | 10,727,828 |
| 2024-02-26 | 38.180 | 39.300 | 37.580 | 38.620 | 38.620 | 8,145,896 |
| 2024-02-23 | 39.000 | 39.510 | 37.660 | 38.410 | 38.410 | 6,118,195 |
| 2024-02-22 | 37.860 | 39.270 | 37.670 | 38.460 | 38.460 | 6,582,525 |
| 2024-02-21 | 38.000 | 39.000 | 37.080 | 37.680 | 37.680 | 8,334,861 |
| 2024-02-20 | 38.700 | 40.380 | 37.600 | 38.460 | 38.460 | 6,858,067 |
| 2024-02-19 | 39.990 | 40.100 | 37.480 | 38.670 | 38.670 | 9,988,383 |
| 2024-02-08 | 36.020 | 39.440 | 36.020 | 37.010 | 37.010 | 9,463,794 |
| 2024-02-07 | 32.980 | 36.200 | 32.980 | 35.850 | 35.850 | 9,979,973 |
| 2024-02-06 | 32.740 | 33.410 | 29.670 | 32.980 | 32.980 | 8,983,585 |
| 2024-02-05 | 32.000 | 33.000 | 29.000 | 32.180 | 32.180 | 9,382,455 |
| 2024-02-02 | 34.270 | 34.460 | 31.000 | 32.090 | 32.090 | 5,223,635 |
| 2024-02-01 | 34.560 | 35.100 | 33.770 | 34.010 | 34.010 | 5,289,884 |
| 2024-01-31 | 35.000 | 36.400 | 34.350 | 34.660 | 34.660 | 5,160,520 |
| 2024-01-30 | 37.550 | 38.610 | 36.150 | 36.310 | 36.310 | 3,516,535 |
| 2024-01-29 | 39.460 | 40.380 | 37.890 | 38.070 | 38.070 | 3,258,703 |
| 2024-01-26 | 40.660 | 41.150 | 38.950 | 39.000 | 39.000 | 3,375,019 |
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.