VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.600	41.100	38.940	41.010	41.010	3,571,940
2024-01-24	39.820	40.250	38.000	39.410	39.410	4,022,734
2024-01-23	39.500	40.030	38.760	39.740	39.740	4,077,968
2024-01-22	41.000	41.530	39.020	39.700	39.700	4,566,520
2024-01-19	42.100	42.410	41.230	41.280	41.280	2,153,307
2024-01-18	41.230	42.280	40.400	42.000	42.000	3,837,473
2024-01-17	42.920	42.990	41.380	41.380	41.380	2,023,335
2024-01-16	43.650	43.650	42.160	42.920	42.920	2,171,168
2024-01-15	42.940	44.310	42.720	43.350	43.350	3,184,675
2024-01-12	44.300	44.440	42.950	43.130	43.130	3,117,172
2024-01-11	44.430	45.580	44.010	44.480	44.480	3,434,607
2024-01-10	42.680	45.280	42.020	44.300	44.300	4,568,350
2024-01-09	43.930	44.830	42.330	42.600	42.600	3,630,975
2024-01-08	44.970	45.200	43.510	43.560	43.560	2,586,641
2024-01-05	45.600	46.460	44.720	45.160	45.160	2,601,376
2024-01-04	46.530	47.780	45.500	45.700	45.700	2,323,411
2024-01-03	47.540	48.080	46.160	46.530	46.530	2,847,389
2024-01-02	49.820	49.930	47.750	47.780	47.780	3,037,362
2023-12-29	49.110	50.250	49.010	49.960	49.960	2,517,978
2023-12-28	47.010	49.300	46.340	49.250	49.250	4,080,334
2023-12-27	47.060	47.600	46.770	47.090	47.090	2,572,830
2023-12-26	49.220	49.570	46.700	46.900	46.900	3,077,949
2023-12-25	48.510	49.800	48.450	49.240	49.240	2,938,193
2023-12-22	49.710	50.100	48.330	48.690	48.690	3,082,005
2023-12-21	48.450	50.280	48.440	49.710	49.710	3,212,757
2023-12-20	51.690	51.690	48.320	48.770	48.770	4,845,521
2023-12-19	52.090	52.230	51.000	51.460	51.460	2,790,520
2023-12-18	53.070	53.340	51.260	51.600	51.600	3,181,108
2023-12-15	54.610	55.220	53.010	53.360	53.360	4,049,151
2023-12-14	56.070	57.200	54.660	54.920	54.920	3,812,360
2023-12-13	55.930	57.250	55.430	55.600	55.600	4,133,324
2023-12-12	56.860	58.340	55.020	55.950	55.950	7,302,980
2023-12-11	55.150	56.660	54.500	56.350	56.350	6,932,327
2023-12-08	52.830	55.150	52.770	54.980	54.980	7,316,878
2023-12-07	51.110	52.440	50.830	51.880	51.880	2,866,280
2023-12-06	51.060	51.830	50.740	51.110	51.110	2,105,363
2023-12-05	54.000	54.000	51.360	51.420	51.420	2,992,223
2023-12-04	54.100	55.350	53.830	54.160	54.160	2,959,981
2023-12-01	53.120	54.520	52.900	53.970	53.970	2,493,999
2023-11-30	54.000	54.520	52.900	53.400	53.400	2,448,538
2023-11-29	55.290	55.700	54.080	54.110	54.110	2,083,861
2023-11-28	55.200	56.300	54.510	55.290	55.290	2,623,317
2023-11-27	54.590	55.350	54.250	54.790	54.790	2,577,305
2023-11-24	56.480	56.500	53.670	54.480	54.480	3,999,094
2023-11-23	56.110	56.880	55.320	56.480	56.480	1,917,847
2023-11-22	57.300	57.900	56.000	56.280	56.280	3,098,248
2023-11-21	59.140	59.350	57.140	57.310	57.310	2,757,725
2023-11-20	59.090	59.860	57.670	59.010	59.010	2,624,580
2023-11-17	58.500	59.450	58.490	59.040	59.040	2,001,355
2023-11-16	59.700	60.420	58.500	58.760	58.760	2,203,645
2023-11-15	61.500	61.860	59.700	60.260	60.260	3,070,348
2023-11-14	59.370	61.500	58.850	60.750	60.750	2,944,498
2023-11-13	59.040	59.760	58.020	59.380	59.380	2,771,766
2023-11-10	59.000	59.460	58.300	58.560	58.560	2,480,119
2023-11-09	59.900	60.180	58.770	59.110	59.110	2,539,951
2023-11-08	59.290	60.600	58.840	59.900	59.900	4,479,182
2023-11-07	56.920	60.080	56.630	59.360	59.360	4,985,428
2023-11-06	57.010	57.550	55.450	57.000	57.000	4,289,981
2023-11-03	52.930	56.630	52.930	56.260	56.260	4,548,135
2023-11-02	53.700	54.800	52.930	52.930	52.930	3,653,848

← NewerPage 12 of 21 · 1,212 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.