VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	68.900	70.100	68.330	69.700	69.700	2,700,630
2023-07-31	67.590	69.140	66.800	68.900	68.900	2,371,039
2023-07-28	66.900	67.670	65.800	67.580	67.580	1,939,079
2023-07-27	67.470	67.860	66.300	66.310	66.310	1,749,012
2023-07-26	67.130	68.210	65.710	67.440	67.440	2,025,958
2023-07-25	66.790	67.630	66.400	67.190	67.190	1,817,168
2023-07-24	67.000	67.750	65.800	65.860	65.860	1,813,442
2023-07-21	66.500	67.420	65.800	67.160	67.160	2,390,867
2023-07-20	69.100	69.110	66.480	66.500	66.500	2,650,558
2023-07-19	69.500	70.210	68.400	68.590	68.590	2,941,195
2023-07-18	69.160	72.960	69.020	69.910	69.910	3,992,140
2023-07-17	69.560	69.960	68.800	69.160	69.160	1,747,149
2023-07-14	69.970	70.350	69.030	69.780	69.780	3,221,069
2023-07-13	68.810	70.110	68.800	69.230	69.230	4,053,943
2023-07-12	72.040	72.280	68.850	68.850	68.850	4,869,403
2023-07-11	70.990	73.150	70.280	71.920	71.920	3,409,867
2023-07-10	71.130	72.500	70.180	70.280	70.280	2,504,115
2023-07-07	71.020	72.570	70.130	71.220	71.220	2,765,218
2023-07-06	71.080	73.100	70.800	71.690	71.690	3,757,320
2023-07-05	72.000	73.600	70.900	71.310	71.310	2,844,413
2023-07-04	72.650	74.330	70.700	72.380	72.380	3,773,165
2023-07-03	72.150	72.900	71.430	72.160	72.160	3,318,897
2023-06-30	75.000	75.710	71.200	71.920	71.920	6,126,598
2023-06-29	77.550	78.500	73.810	74.910	74.910	5,316,457
2023-06-28	78.010	79.660	76.010	77.550	77.550	3,141,125
2023-06-27	79.560	80.550	77.030	77.360	77.360	3,712,061
2023-06-26	80.440	82.400	77.880	79.520	79.520	4,672,241
2023-06-21	85.160	85.200	81.500	81.640	81.640	4,173,958
2023-06-20	87.700	88.800	84.760	85.160	85.160	4,575,371
2023-06-19	87.000	89.000	84.900	87.820	87.820	3,748,686
2023-06-16	87.080	87.800	84.950	87.540	87.540	3,372,326
2023-06-15	88.790	89.300	85.880	86.490	86.490	4,635,791
2023-06-14	89.000	89.700	86.720	88.780	88.780	5,350,600
2023-06-13	87.500	90.860	86.510	90.550	90.550	5,370,233
2023-06-12	87.070	91.890	87.070	88.670	88.670	7,781,944
2023-06-09	85.100	85.860	81.890	85.860	85.860	5,435,069
2023-06-08	84.880	85.190	81.250	84.600	84.600	3,856,724
2023-06-07	85.000	86.500	84.300	85.980	85.980	3,278,359
2023-06-06	86.000	86.940	83.640	84.480	84.480	3,567,326
2023-06-05	88.850	90.800	85.780	86.310	86.310	6,581,914
2023-06-02	89.500	91.200	87.800	89.020	89.020	4,127,346
2023-06-01	92.960	92.960	89.300	89.550	89.550	6,930,893
2023-05-31	89.000	93.360	88.660	93.360	93.360	8,302,096
2023-05-30	87.500	89.900	86.590	89.590	89.590	6,341,372
2023-05-29	88.800	91.700	87.500	88.090	88.090	9,232,611
2023-05-26	80.970	84.680	80.600	84.000	84.000	4,777,956
2023-05-25	81.600	83.590	78.000	80.750	80.750	3,812,356
2023-05-24	78.310	81.190	77.600	79.590	79.590	3,342,314
2023-05-23	80.920	81.240	78.660	78.830	78.830	4,062,236
2023-05-22	84.870	84.870	81.280	81.660	81.660	4,412,540
2023-05-19	79.480	84.480	79.480	83.150	83.150	7,877,584
2023-05-18	78.020	81.720	77.810	79.480	79.480	5,240,154
2023-05-17	77.290	78.350	76.340	78.180	78.180	3,611,562
2023-05-16	77.560	78.950	76.100	77.000	77.000	4,532,707
2023-05-15	78.400	79.340	76.040	77.280	77.280	4,576,350
2023-05-12	80.250	81.800	77.500	78.830	78.830	4,648,638
2023-05-11	80.500	82.820	78.950	79.580	79.580	5,536,868
2023-05-10	79.490	80.900	78.370	79.700	79.700	4,441,201
2023-05-09	80.580	82.440	79.800	80.000	80.000	4,745,759
2023-05-08	82.200	83.680	81.010	81.190	81.190	4,153,927

← NewerPage 14 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.