VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	58.500	60.250	57.850	58.400	58.400	3,807,635
2023-02-03	57.500	59.000	57.270	58.890	58.890	4,023,813
2023-02-02	58.230	60.080	57.400	57.800	57.800	5,980,006
2023-02-01	55.000	58.690	54.990	56.850	56.850	5,380,583
2023-01-31	56.400	56.970	54.870	54.990	54.990	3,529,219
2023-01-30	57.680	57.700	56.080	56.430	56.430	5,268,675
2023-01-20	56.650	57.180	55.050	55.700	55.700	5,561,556
2023-01-19	51.090	57.520	51.090	57.180	57.180	8,474,023
2023-01-18	50.330	50.330	49.300	49.850	49.850	1,913,128
2023-01-17	48.360	49.930	47.780	49.630	49.630	2,642,978
2023-01-16	45.920	48.470	45.800	48.090	48.090	3,155,442
2023-01-13	45.900	46.300	45.560	46.250	46.250	1,514,047
2023-01-12	45.350	45.890	44.730	45.720	45.720	1,367,746
2023-01-11	46.650	47.300	45.460	45.630	45.630	2,093,709
2023-01-10	45.780	46.880	45.660	46.100	46.100	2,231,624
2023-01-09	46.000	46.460	45.410	45.600	45.600	1,769,672
2023-01-06	45.670	46.160	45.060	45.610	45.610	2,151,169
2023-01-05	45.230	45.890	44.850	45.700	45.700	2,072,298
2023-01-04	45.470	46.570	44.900	45.480	45.480	2,319,441
2023-01-03	44.030	45.280	43.520	45.230	45.230	2,048,928
2022-12-30	44.800	45.490	44.010	44.070	44.070	1,505,643
2022-12-29	44.460	45.390	44.250	44.700	44.700	1,458,736
2022-12-28	46.160	46.160	44.800	44.890	44.890	1,746,648
2022-12-27	46.600	46.600	45.030	46.060	46.060	2,177,938
2022-12-26	45.730	46.900	45.730	46.220	46.220	1,904,682
2022-12-23	47.030	47.580	45.060	45.720	45.720	3,234,665
2022-12-22	49.180	49.380	47.600	47.670	47.670	1,657,252
2022-12-21	49.780	50.800	48.300	49.010	49.010	1,837,632
2022-12-20	49.980	50.980	49.600	49.780	49.780	2,009,356
2022-12-19	51.800	52.460	50.050	50.230	50.230	2,482,018
2022-12-16	51.930	52.280	50.380	52.280	52.280	3,329,421
2022-12-15	50.980	54.130	50.600	51.800	51.800	5,692,882
2022-12-14	51.880	52.300	50.680	51.250	51.250	3,878,895
2022-12-13	50.490	50.600	49.440	50.000	50.000	2,225,645
2022-12-12	49.880	51.130	49.600	50.620	50.620	3,443,067
2022-12-09	48.250	50.050	48.200	49.410	49.410	3,295,434
2022-12-08	48.990	49.000	47.450	48.390	48.390	2,848,286
2022-12-07	48.960	49.660	48.750	48.830	48.830	1,606,103
2022-12-06	48.690	50.000	48.190	49.380	49.380	2,977,152
2022-12-05	49.000	49.500	47.950	48.400	48.400	2,585,292
2022-12-02	48.210	48.940	47.890	48.210	48.210	1,733,399
2022-12-01	48.500	49.360	47.700	48.210	48.210	2,346,906
2022-11-30	48.380	48.840	47.710	47.720	47.720	1,694,901
2022-11-29	47.470	49.000	47.090	48.600	48.600	2,396,712
2022-11-28	47.890	48.390	46.680	46.990	46.990	2,709,447
2022-11-25	48.900	50.080	48.500	48.500	48.500	1,747,220
2022-11-24	49.640	50.630	49.000	49.060	49.060	1,641,218
2022-11-23	49.840	50.730	48.700	49.760	49.760	2,758,763
2022-11-22	51.070	51.910	50.100	50.230	50.230	2,183,290
2022-11-21	51.850	52.840	50.410	50.860	50.860	2,577,837
2022-11-18	53.470	54.490	52.320	52.490	52.490	3,078,566
2022-11-17	52.260	53.870	51.700	53.870	53.870	3,931,405
2022-11-16	52.670	53.300	52.120	52.250	52.250	2,545,247
2022-11-15	50.800	53.210	50.560	52.770	52.770	4,420,061
2022-11-14	50.500	51.530	49.320	50.320	50.320	3,103,665
2022-11-11	52.000	52.500	50.140	50.140	50.140	3,676,565
2022-11-10	50.880	52.160	50.300	50.300	50.300	3,021,236
2022-11-09	51.250	52.140	50.720	51.510	51.510	2,462,743
2022-11-08	52.360	52.880	50.800	51.300	51.300	3,405,901
2022-11-07	53.180	54.470	52.220	52.540	52.540	4,569,402

← NewerPage 16 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.