VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	40.350	42.500	40.010	41.210	41.210	3,963,738
2022-05-10	38.150	41.050	38.150	40.360	40.360	3,622,943
2022-05-09	39.860	40.100	38.600	38.880	38.880	2,404,507
2022-05-06	38.560	40.390	38.560	39.610	39.610	3,011,472
2022-05-05	39.780	41.090	39.360	39.900	39.900	2,980,687
2022-04-29	38.500	40.100	37.890	39.680	39.680	3,095,500
2022-04-28	39.200	39.200	37.810	38.120	38.120	2,966,805
2022-04-27	35.360	39.530	35.240	39.340	39.340	3,760,451
2022-04-26	38.620	39.080	36.500	36.500	36.500	3,037,128
2022-04-25	40.750	40.750	38.200	38.270	38.270	3,635,018
2022-04-22	42.100	42.400	41.080	41.300	41.300	2,117,341
2022-04-21	42.510	43.990	42.030	42.100	42.100	2,723,508
2022-04-20	43.800	44.170	42.740	42.920	42.920	1,801,066
2022-04-19	44.290	44.930	43.190	43.430	43.430	2,375,463
2022-04-18	43.020	45.280	42.510	44.480	44.480	3,880,129
2022-04-15	43.200	44.190	42.800	43.410	43.410	3,524,916
2022-04-14	42.810	43.700	41.960	42.850	42.850	2,831,214
2022-04-13	43.530	43.880	42.010	42.200	42.200	2,250,333
2022-04-12	43.450	44.180	42.380	43.900	43.900	3,085,598
2022-04-11	45.300	45.440	43.350	43.550	43.550	2,674,058
2022-04-08	45.900	46.400	44.660	45.440	45.440	3,042,308
2022-04-07	47.000	47.300	45.690	45.690	45.690	2,628,418
2022-04-06	48.990	48.990	46.650	46.990	46.990	4,160,837
2022-04-01	48.600	49.180	47.700	48.600	48.600	2,192,802
2022-03-31	50.400	50.400	48.600	48.990	48.990	2,668,702
2022-03-30	49.180	50.100	48.600	49.990	49.990	3,493,561
2022-03-29	50.050	50.740	48.240	48.520	48.520	2,835,950
2022-03-28	49.900	50.180	49.140	49.820	49.820	2,745,607
2022-03-25	51.270	52.710	50.100	50.150	50.150	2,955,980
2022-03-24	52.000	52.000	50.130	50.880	50.880	3,093,085
2022-03-23	52.480	52.870	51.430	52.370	52.370	2,189,121
2022-03-22	52.690	53.230	51.600	51.890	51.890	2,088,433
2022-03-21	52.180	53.570	51.720	52.840	52.840	3,148,694
2022-03-18	53.060	53.700	51.360	51.710	51.710	3,484,177
2022-03-17	53.000	54.500	52.370	53.510	53.510	4,795,766
2022-03-16	52.290	52.420	49.000	52.200	52.200	4,886,339
2022-03-15	52.650	53.980	50.920	51.120	51.120	3,824,056
2022-03-14	54.980	55.460	53.060	53.080	53.080	2,563,566
2022-03-11	54.010	55.570	52.570	55.460	55.460	3,297,979
2022-03-10	57.990	58.130	54.800	54.990	54.990	4,393,547
2022-03-09	56.930	58.520	54.610	56.680	56.680	4,416,180
2022-03-08	56.360	58.600	56.190	56.400	56.400	4,329,051
2022-03-07	58.320	59.390	55.560	56.230	56.230	3,522,044
2022-03-04	58.510	60.980	58.360	58.970	58.970	3,109,727
2022-03-03	60.480	60.860	58.600	58.700	58.700	2,133,182
2022-03-02	60.800	60.800	59.550	60.100	60.100	1,827,343
2022-03-01	61.320	61.980	60.120	60.880	60.880	2,133,855
2022-02-28	61.060	62.740	60.820	61.120	61.120	3,129,711
2022-02-25	61.700	62.750	60.900	61.060	61.060	3,449,062
2022-02-24	62.040	63.000	60.010	60.880	60.880	3,946,400
2022-02-23	59.040	63.360	59.010	62.410	62.410	4,501,060
2022-02-22	59.800	60.150	57.380	59.040	59.040	2,498,858
2022-02-21	60.860	60.860	59.510	59.760	59.760	1,920,219
2022-02-18	59.510	60.150	58.300	60.000	60.000	2,076,189
2022-02-17	59.970	61.160	59.330	59.910	59.910	2,536,216
2022-02-16	61.850	61.850	59.600	59.850	59.850	1,997,843
2022-02-15	59.120	61.150	58.810	60.960	60.960	2,673,055
2022-02-14	60.000	60.770	58.050	58.960	58.960	2,835,904
2022-02-11	62.230	63.170	60.950	60.980	60.980	2,082,387
2022-02-10	63.620	63.810	61.850	62.500	62.500	2,237,463

← NewerPage 19 of 21 · 1,219 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.