VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	53.330	54.150	52.710	53.340	53.340	2,695,202
2023-10-31	54.010	54.280	52.790	53.350	53.350	3,791,591
2023-10-30	55.500	55.900	52.550	54.630	54.630	7,067,409
2023-10-27	56.110	58.190	55.700	57.810	57.810	2,206,743
2023-10-26	56.170	57.100	55.620	56.520	56.520	1,969,834
2023-10-25	55.870	56.900	55.020	56.500	56.500	2,560,409
2023-10-24	54.930	56.230	53.910	55.460	55.460	2,982,643
2023-10-23	55.210	56.160	53.570	53.960	53.960	3,376,642
2023-10-20	57.930	58.100	55.950	56.060	56.060	3,210,988
2023-10-19	56.600	59.880	56.600	58.510	58.510	3,194,214
2023-10-18	57.640	58.500	56.830	57.190	57.190	2,076,796
2023-10-17	57.600	58.280	57.110	57.780	57.780	1,663,776
2023-10-16	59.440	59.900	57.170	57.850	57.850	2,462,866
2023-10-13	59.920	60.150	58.790	59.690	59.690	2,766,360
2023-10-12	60.520	61.080	59.600	60.570	60.570	2,375,477
2023-10-11	59.800	60.960	59.720	60.300	60.300	2,915,244
2023-10-10	59.790	60.680	59.630	59.890	59.890	2,067,033
2023-10-09	59.080	60.100	58.880	59.520	59.520	1,964,003
2023-09-28	61.500	61.500	59.450	59.950	59.950	2,472,409
2023-09-27	60.110	61.110	59.750	60.610	60.610	2,244,134
2023-09-26	60.640	61.500	59.860	59.990	59.990	2,252,755
2023-09-25	62.180	62.200	60.600	61.040	61.040	2,114,251
2023-09-22	59.800	62.300	59.380	62.180	62.180	2,796,519
2023-09-21	60.000	61.140	59.570	59.810	59.810	2,011,454
2023-09-20	60.940	61.400	60.090	60.340	60.340	2,424,302
2023-09-19	62.880	62.880	61.000	61.150	61.150	3,213,131
2023-09-18	64.160	64.210	62.630	62.850	62.850	3,148,115
2023-09-15	62.830	66.330	62.620	65.400	65.400	4,437,310
2023-09-14	63.880	63.980	61.860	62.450	62.450	2,728,752
2023-09-13	65.050	65.410	63.000	63.710	63.710	2,532,640
2023-09-12	66.800	67.550	64.510	64.840	64.840	2,708,654
2023-09-11	65.760	67.170	64.640	66.500	66.500	3,004,116
2023-09-08	64.550	66.890	64.050	65.500	65.500	2,607,554
2023-09-07	68.200	68.200	64.520	64.550	64.550	4,365,044
2023-09-06	65.900	69.510	65.000	69.180	69.180	4,694,850
2023-09-05	66.750	68.250	65.730	65.900	65.900	3,429,095
2023-09-04	66.200	66.610	65.450	66.500	66.500	3,042,334
2023-09-01	67.320	67.360	65.030	66.200	66.200	2,524,614
2023-08-31	65.000	67.330	64.600	66.750	66.750	3,676,313
2023-08-30	64.100	66.980	64.100	66.150	66.150	4,845,875
2023-08-29	59.130	63.800	59.130	62.990	62.990	3,892,424
2023-08-28	64.240	64.240	59.610	59.700	59.700	3,172,502
2023-08-25	60.000	60.600	58.860	59.150	59.150	1,814,875
2023-08-24	59.820	61.350	59.030	60.710	60.710	2,381,402
2023-08-23	60.990	60.990	59.600	59.800	59.800	2,953,075
2023-08-22	58.870	60.680	58.700	60.300	60.300	5,408,767
2023-08-21	62.950	63.460	58.410	58.600	58.600	7,139,176
2023-08-18	63.990	65.390	63.410	63.560	63.560	4,521,068
2023-08-17	61.430	64.200	61.430	62.410	62.410	3,300,020
2023-08-16	64.100	64.450	61.580	62.500	62.500	4,037,180
2023-08-15	65.970	66.590	63.520	64.150	64.150	2,474,942
2023-08-14	65.010	66.300	64.080	66.060	66.060	2,709,215
2023-08-11	67.640	68.070	66.300	66.300	66.300	1,995,698
2023-08-10	68.570	68.910	67.140	67.920	67.920	1,501,125
2023-08-09	69.290	70.010	67.950	68.410	68.410	1,663,444
2023-08-08	69.890	70.600	68.560	69.740	69.740	1,487,921
2023-08-07	70.370	71.980	69.320	69.780	69.780	2,511,674
2023-08-04	68.600	70.550	68.190	70.100	70.100	3,158,507
2023-08-03	70.100	70.150	65.010	68.720	68.720	5,403,777
2023-08-02	70.150	72.860	69.070	70.550	70.550	4,799,053

← NewerPage 13 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.