VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	83.300	84.770	81.510	82.230	82.230	4,920,398
2023-05-04	83.400	83.800	80.110	82.480	82.480	5,652,380
2023-04-28	82.090	83.990	81.530	83.620	83.620	7,018,892
2023-04-27	81.000	84.370	81.000	82.460	82.460	8,620,230
2023-04-26	85.850	86.990	80.440	81.800	81.800	10,791,382
2023-04-25	87.210	90.150	85.990	86.950	86.950	10,012,760
2023-04-24	89.330	91.230	86.000	88.000	88.000	13,461,647
2023-04-21	102.01	102.01	90.000	90.690	90.690	17,171,231
2023-04-20	96.000	104.85	96.000	104.00	104.00	16,665,314
2023-04-19	97.500	101.27	94.500	97.470	97.470	16,210,266
2023-04-18	93.280	96.220	91.560	94.730	94.730	7,076,297
2023-04-17	94.500	95.520	92.310	93.700	93.700	7,247,709
2023-04-14	94.500	96.100	89.300	95.390	95.390	15,817,209
2023-04-13	97.610	98.460	92.650	93.350	93.350	11,147,499
2023-04-12	97.300	100.98	93.660	98.500	98.500	12,394,586
2023-04-11	101.00	101.78	92.500	96.020	96.020	17,935,142
2023-04-10	111.01	114.08	99.830	99.830	99.830	14,872,829
2023-04-07	105.73	110.68	103.00	109.16	109.16	10,668,136
2023-04-06	109.52	118.63	104.00	104.91	104.91	16,235,658
2023-04-04	101.60	116.88	101.55	110.80	110.80	17,561,170
2023-04-03	101.00	108.00	99.200	104.21	104.21	16,170,163
2023-03-31	93.810	97.000	91.770	96.900	96.900	12,439,441
2023-03-30	95.040	95.980	89.280	93.000	93.000	13,576,389
2023-03-29	92.770	98.000	90.010	97.330	97.330	15,315,316
2023-03-28	91.840	100.90	91.840	93.680	93.680	18,231,936
2023-03-27	90.600	95.300	89.510	92.830	92.830	14,679,982
2023-03-24	93.980	96.200	88.010	92.900	92.900	22,448,358
2023-03-23	81.930	96.050	81.930	96.050	96.050	23,316,424
2023-03-22	76.800	81.000	74.200	80.040	80.040	10,582,647
2023-03-21	79.480	80.400	74.140	76.890	76.890	12,433,171
2023-03-20	76.000	83.400	75.700	79.500	79.500	13,717,096
2023-03-17	71.200	79.750	68.800	77.020	77.020	14,491,694
2023-03-16	68.510	70.800	68.450	69.700	69.700	6,019,749
2023-03-15	68.000	71.280	67.010	69.120	69.120	9,406,897
2023-03-14	67.400	67.830	65.100	66.900	66.900	8,294,573
2023-03-13	67.900	68.080	65.680	67.730	67.730	6,503,135
2023-03-10	66.010	68.720	65.000	67.560	67.560	6,398,348
2023-03-09	69.000	69.960	66.360	67.100	67.100	8,138,524
2023-03-08	65.350	69.120	65.000	68.200	68.200	7,349,352
2023-03-07	65.310	67.800	64.500	65.350	65.350	7,879,562
2023-03-06	65.200	66.550	63.750	65.300	65.300	7,965,578
2023-03-03	67.600	68.730	61.520	65.980	65.980	14,513,258
2023-03-02	69.990	70.680	65.600	66.380	66.380	11,086,152
2023-03-01	62.630	69.840	62.260	69.570	69.570	14,864,601
2023-02-28	61.500	63.600	61.150	62.960	62.960	4,398,710
2023-02-27	61.800	62.640	60.250	60.820	60.820	3,927,125
2023-02-24	61.980	63.460	61.230	62.100	62.100	4,716,117
2023-02-23	61.000	62.220	60.570	61.230	61.230	1,960,148
2023-02-22	60.940	62.660	60.400	61.320	61.320	2,617,485
2023-02-21	62.380	63.300	60.900	61.200	61.200	3,864,040
2023-02-20	59.010	62.830	58.660	62.400	62.400	5,301,988
2023-02-17	61.930	62.320	59.270	59.380	59.380	6,658,574
2023-02-16	64.000	66.200	61.880	62.320	62.320	6,965,378
2023-02-15	61.500	65.500	61.460	63.970	63.970	6,081,401
2023-02-14	63.210	66.680	61.800	62.010	62.010	7,538,697
2023-02-13	60.330	64.380	60.190	62.940	62.940	5,501,317
2023-02-10	62.000	62.000	59.780	60.510	60.510	5,568,415
2023-02-09	56.640	60.800	56.640	60.500	60.500	6,849,778
2023-02-08	59.380	60.250	57.000	57.050	57.050	4,259,566
2023-02-07	58.400	60.180	58.150	58.800	58.800	4,059,330

← NewerPage 15 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.