VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 53.140 | 53.890 | 52.260 | 53.330 | 53.330 | 4,156,780 |
| 2022-11-03 | 50.800 | 53.500 | 50.510 | 53.140 | 53.140 | 5,838,724 |
| 2022-11-02 | 51.860 | 52.910 | 51.200 | 51.510 | 51.510 | 5,059,088 |
| 2022-11-01 | 51.290 | 51.550 | 50.000 | 51.400 | 51.400 | 5,094,153 |
| 2022-10-31 | 49.580 | 52.010 | 49.400 | 51.510 | 51.510 | 5,976,284 |
| 2022-10-28 | 51.000 | 53.000 | 50.010 | 50.480 | 50.480 | 6,733,239 |
| 2022-10-27 | 50.170 | 53.220 | 49.780 | 52.510 | 52.510 | 9,256,779 |
| 2022-10-26 | 47.300 | 49.800 | 45.540 | 49.200 | 49.200 | 5,839,709 |
| 2022-10-25 | 46.980 | 47.890 | 46.000 | 46.730 | 46.730 | 3,285,423 |
| 2022-10-24 | 47.280 | 48.500 | 46.300 | 46.830 | 46.830 | 4,277,819 |
| 2022-10-21 | 46.000 | 47.410 | 45.370 | 46.700 | 46.700 | 4,833,712 |
| 2022-10-20 | 43.750 | 48.500 | 43.500 | 47.310 | 47.310 | 7,117,102 |
| 2022-10-19 | 44.300 | 44.950 | 43.410 | 43.750 | 43.750 | 2,223,691 |
| 2022-10-18 | 45.300 | 45.690 | 43.960 | 44.410 | 44.410 | 2,336,879 |
| 2022-10-17 | 43.320 | 45.490 | 42.680 | 44.890 | 44.890 | 3,362,145 |
| 2022-10-14 | 42.800 | 43.530 | 42.370 | 43.340 | 43.340 | 2,464,989 |
| 2022-10-13 | 42.200 | 43.480 | 41.980 | 42.510 | 42.510 | 3,165,678 |
| 2022-10-12 | 39.960 | 42.500 | 39.510 | 42.180 | 42.180 | 4,044,321 |
| 2022-10-11 | 41.050 | 41.600 | 39.470 | 40.080 | 40.080 | 3,195,778 |
| 2022-10-10 | 43.780 | 43.780 | 40.890 | 41.130 | 41.130 | 4,123,159 |
| 2022-09-30 | 45.280 | 45.850 | 43.890 | 43.950 | 43.950 | 2,412,284 |
| 2022-09-29 | 46.300 | 46.750 | 45.000 | 45.250 | 45.250 | 2,217,672 |
| 2022-09-28 | 47.000 | 47.000 | 45.350 | 45.620 | 45.620 | 2,316,524 |
| 2022-09-27 | 46.300 | 47.480 | 45.990 | 47.260 | 47.260 | 3,066,015 |
| 2022-09-26 | 45.210 | 46.500 | 45.130 | 46.060 | 46.060 | 3,025,111 |
| 2022-09-23 | 46.990 | 47.190 | 45.700 | 45.710 | 45.710 | 4,084,331 |
| 2022-09-22 | 46.700 | 47.540 | 46.160 | 47.250 | 47.250 | 4,114,427 |
| 2022-09-21 | 46.020 | 47.290 | 45.220 | 46.720 | 46.720 | 4,211,902 |
| 2022-09-20 | 45.950 | 46.480 | 44.800 | 46.380 | 46.380 | 4,531,879 |
| 2022-09-19 | 47.000 | 47.320 | 45.400 | 45.650 | 45.650 | 4,865,715 |
| 2022-09-16 | 47.700 | 48.540 | 46.390 | 46.390 | 46.390 | 4,457,501 |
| 2022-09-15 | 50.010 | 50.020 | 47.030 | 47.490 | 47.490 | 5,240,841 |
| 2022-09-14 | 48.900 | 50.390 | 48.510 | 49.530 | 49.530 | 3,839,041 |
| 2022-09-13 | 49.450 | 51.750 | 49.180 | 49.850 | 49.850 | 3,941,616 |
| 2022-09-09 | 50.680 | 51.100 | 49.660 | 50.350 | 50.350 | 3,980,990 |
| 2022-09-08 | 52.150 | 52.480 | 50.530 | 50.530 | 50.530 | 4,997,714 |
| 2022-09-07 | 52.300 | 54.000 | 52.020 | 52.170 | 52.170 | 8,393,105 |
| 2022-09-06 | 50.710 | 51.400 | 50.010 | 51.150 | 51.150 | 4,681,570 |
| 2022-09-05 | 51.000 | 51.680 | 49.980 | 50.900 | 50.900 | 6,108,300 |
| 2022-09-02 | 49.130 | 52.490 | 48.620 | 51.560 | 51.560 | 12,282,932 |
| 2022-09-01 | 50.440 | 51.890 | 48.080 | 48.330 | 48.330 | 8,759,720 |
| 2022-08-31 | 49.500 | 50.250 | 48.210 | 48.400 | 48.400 | 4,908,342 |
| 2022-08-30 | 50.070 | 51.320 | 49.380 | 49.650 | 49.650 | 5,178,210 |
| 2022-08-29 | 49.490 | 51.630 | 49.100 | 50.330 | 50.330 | 5,101,138 |
| 2022-08-26 | 52.860 | 52.980 | 50.510 | 50.780 | 50.780 | 5,125,014 |
| 2022-08-25 | 53.200 | 53.480 | 51.600 | 52.320 | 52.320 | 5,099,969 |
| 2022-08-24 | 56.250 | 56.270 | 52.520 | 52.940 | 52.940 | 6,976,076 |
| 2022-08-23 | 55.910 | 56.500 | 55.080 | 55.900 | 55.900 | 5,123,545 |
| 2022-08-22 | 57.000 | 57.770 | 55.200 | 55.660 | 55.660 | 6,712,912 |
| 2022-08-19 | 59.750 | 61.090 | 56.980 | 57.000 | 57.000 | 8,422,844 |
| 2022-08-18 | 59.000 | 61.160 | 58.600 | 59.300 | 59.300 | 10,829,033 |
| 2022-08-17 | 61.090 | 62.300 | 60.000 | 60.120 | 60.120 | 9,270,629 |
| 2022-08-16 | 62.620 | 63.650 | 61.300 | 62.420 | 62.420 | 8,204,499 |
| 2022-08-15 | 62.510 | 64.250 | 61.060 | 62.940 | 62.940 | 10,908,902 |
| 2022-08-12 | 64.010 | 65.820 | 62.380 | 62.380 | 62.380 | 15,879,590 |
| 2022-08-11 | 66.810 | 68.810 | 65.890 | 65.890 | 65.890 | 16,140,592 |
| 2022-08-10 | 67.000 | 72.000 | 65.980 | 66.400 | 66.400 | 27,453,029 |
| 2022-08-09 | 65.570 | 71.660 | 64.810 | 69.960 | 69.960 | 31,448,221 |
| 2022-08-08 | 70.000 | 72.400 | 64.050 | 65.380 | 65.380 | 37,211,986 |
| 2022-08-05 | 56.000 | 60.600 | 55.030 | 60.600 | 60.600 | 12,131,259 |
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.