VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	50.500	52.070	50.010	50.500	50.500	8,762,663
2022-08-03	48.670	51.200	47.900	49.490	49.490	9,605,711
2022-08-02	47.740	50.200	46.800	48.350	48.350	7,752,803
2022-08-01	45.900	48.150	44.280	48.010	48.010	5,373,885
2022-07-29	48.110	48.680	46.330	46.450	46.450	3,798,655
2022-07-28	46.330	48.670	46.290	48.010	48.010	5,909,942
2022-07-27	46.300	46.490	45.440	45.770	45.770	2,972,405
2022-07-26	46.810	46.900	45.760	46.670	46.670	2,642,955
2022-07-25	46.540	48.320	46.220	46.770	46.770	3,108,455
2022-07-22	48.680	49.500	46.260	46.750	46.750	3,824,892
2022-07-21	47.100	49.570	47.100	48.000	48.000	4,547,718
2022-07-20	46.500	48.410	46.500	47.560	47.560	4,335,918
2022-07-19	46.900	48.330	45.580	46.300	46.300	4,304,100
2022-07-18	47.060	47.200	45.250	46.650	46.650	3,773,423
2022-07-15	45.670	48.950	45.670	47.110	47.110	4,473,396
2022-07-14	44.140	46.100	43.390	45.840	45.840	3,949,067
2022-07-13	44.710	44.990	43.800	44.040	44.040	2,654,616
2022-07-12	46.740	47.290	44.440	44.670	44.670	3,656,968
2022-07-11	48.720	48.880	46.210	46.810	46.810	4,364,530
2022-07-08	47.670	49.900	47.670	48.700	48.700	3,974,037
2022-07-07	49.000	49.230	47.080	47.320	47.320	4,472,479
2022-07-06	47.330	50.300	47.190	48.850	48.850	5,949,436
2022-07-05	46.940	49.280	46.500	47.100	47.100	4,178,178
2022-07-04	47.300	47.510	46.400	46.940	46.940	4,510,176
2022-07-01	49.460	49.650	48.010	48.240	48.240	2,610,041
2022-06-30	48.010	50.330	48.010	49.400	49.400	3,449,589
2022-06-29	49.500	51.250	48.260	48.300	48.300	4,044,107
2022-06-28	48.580	50.220	47.500	49.900	49.900	3,935,960
2022-06-27	48.670	49.870	48.350	48.420	48.420	2,958,506
2022-06-24	47.960	49.290	47.820	48.510	48.510	2,983,454
2022-06-23	45.830	47.880	45.760	47.880	47.880	4,005,121
2022-06-22	47.600	48.000	45.380	45.390	45.390	3,368,481
2022-06-21	48.340	48.630	47.000	47.510	47.510	2,791,716
2022-06-20	48.480	49.600	47.900	48.340	48.340	2,989,787
2022-06-17	47.340	48.500	47.000	48.450	48.450	2,869,863
2022-06-16	47.500	49.570	47.340	48.140	48.140	3,455,251
2022-06-15	46.610	48.320	46.610	47.520	47.520	3,605,402
2022-06-14	47.290	47.320	45.320	46.630	46.630	4,045,539
2022-06-13	48.040	48.660	47.200	47.770	47.770	4,770,402
2022-06-10	46.980	48.670	46.450	48.670	48.670	6,371,234
2022-06-09	48.800	48.890	46.550	47.050	47.050	4,535,594
2022-06-08	50.020	50.270	48.400	49.050	49.050	3,934,837
2022-06-07	51.540	51.540	49.580	49.920	49.920	3,797,208
2022-06-06	50.330	52.110	49.330	51.200	51.200	6,608,947
2022-06-02	46.050	50.020	46.050	49.800	49.800	6,850,067
2022-06-01	45.450	46.860	45.000	46.240	46.240	4,136,131
2022-05-31	43.580	45.500	42.700	45.280	45.280	3,939,653
2022-05-30	42.950	43.780	41.770	43.600	43.600	2,965,783
2022-05-27	43.500	44.300	42.300	42.660	42.660	2,673,855
2022-05-26	44.150	44.460	43.030	43.440	43.440	4,819,333
2022-05-25	44.000	45.290	43.800	44.060	44.060	2,281,618
2022-05-24	45.410	46.260	43.670	43.670	43.670	3,310,630
2022-05-23	45.110	46.280	44.420	45.680	45.680	2,944,033
2022-05-20	44.530	45.330	44.070	45.050	45.050	2,876,458
2022-05-19	42.880	44.860	42.700	44.660	44.660	3,905,711
2022-05-18	44.440	44.660	43.330	43.660	43.660	3,520,783
2022-05-17	41.060	44.370	41.020	43.900	43.900	5,314,261
2022-05-16	42.670	43.280	41.090	41.290	41.290	2,881,600
2022-05-13	41.740	42.670	40.800	41.800	41.800	2,738,050
2022-05-12	40.920	42.050	40.760	41.310	41.310	2,602,206

← NewerPage 18 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.