VeriSilicon Microelectronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	62.100	63.750	61.700	63.550	63.550	2,859,228
2022-02-08	62.190	62.370	60.820	61.800	61.800	2,537,539
2022-02-07	62.990	63.300	61.180	61.280	61.280	2,238,488
2022-01-28	65.610	65.610	61.680	61.680	61.680	3,327,812
2022-01-27	65.160	66.580	63.680	63.800	63.800	3,212,242
2022-01-26	65.190	66.490	63.970	66.070	66.070	3,498,039
2022-01-25	64.650	65.220	63.480	63.730	63.730	2,609,311
2022-01-24	63.280	64.980	63.200	64.710	64.710	2,370,690
2022-01-21	65.700	66.210	63.100	63.650	63.650	3,863,650
2022-01-20	68.360	68.360	65.070	65.900	65.900	3,813,483
2022-01-19	68.060	68.410	66.610	67.810	67.810	2,851,425
2022-01-18	69.230	70.000	68.170	68.490	68.490	3,089,660
2022-01-17	70.600	71.320	68.500	68.850	68.850	3,739,895
2022-01-14	68.490	71.020	68.190	70.100	70.100	3,127,338
2022-01-13	71.190	71.190	68.700	69.570	69.570	2,296,976
2022-01-12	72.190	73.000	70.160	70.850	70.850	2,413,445
2022-01-11	72.280	72.700	70.700	71.850	71.850	2,407,495
2022-01-10	73.220	74.530	71.350	72.200	72.200	2,682,716
2022-01-07	74.500	77.150	73.200	73.540	73.540	3,367,529
2022-01-06	75.520	77.760	73.510	73.510	73.510	3,488,737
2022-01-05	79.060	79.060	75.300	75.850	75.850	3,707,624
2022-01-04	77.610	79.630	77.230	78.430	78.430	3,149,137
2021-12-31	76.800	78.380	75.880	77.360	77.360	2,591,617
2021-12-30	74.480	78.900	73.680	76.980	76.980	3,843,148
2021-12-29	74.720	75.590	74.120	74.480	74.480	1,986,661
2021-12-28	72.310	75.500	72.310	74.950	74.950	3,343,411
2021-12-27	71.580	73.440	71.150	72.310	72.310	2,213,014
2021-12-24	74.030	74.690	70.940	71.550	71.550	3,109,613
2021-12-23	74.670	75.120	73.090	74.080	74.080	2,368,289
2021-12-22	75.680	76.290	74.120	74.600	74.600	2,140,480
2021-12-21	74.280	76.550	74.120	75.200	75.200	2,421,023
2021-12-20	77.130	77.520	74.470	74.800	74.800	3,061,471
2021-12-17	81.580	81.900	77.030	78.080	78.080	4,671,647
2021-12-16	82.800	84.290	80.800	81.580	81.580	3,316,841
2021-12-15	87.030	87.780	82.600	82.900	82.900	4,786,279
2021-12-14	86.460	88.280	85.500	86.900	86.900	4,495,379
2021-12-13	81.500	87.780	81.500	87.200	87.200	10,937,549
2021-12-10	76.660	84.790	75.200	81.480	81.480	13,333,969
2021-12-09	75.050	78.390	74.060	77.650	77.650	5,792,028
2021-12-08	74.930	75.800	74.040	75.540	75.540	2,639,850
2021-12-07	76.000	76.400	72.500	74.210	74.210	3,615,950
2021-12-06	76.870	79.500	75.630	76.000	76.000	3,569,220
2021-12-03	75.030	78.550	74.340	77.150	77.150	3,861,256
2021-12-02	76.290	77.890	73.800	74.500	74.500	3,266,647
2021-12-01	77.880	78.440	75.860	76.290	76.290	2,992,914
2021-11-30	78.290	79.150	76.770	77.580	77.580	3,618,838
2021-11-29	75.980	79.350	75.890	78.060	78.060	3,991,044
2021-11-26	75.800	79.980	75.600	77.920	77.920	4,771,771
2021-11-25	77.680	79.880	76.080	76.900	76.900	4,218,131
2021-11-24	77.900	78.690	77.060	77.680	77.680	4,238,358
2021-11-23	75.500	78.870	75.500	77.610	77.610	5,424,400
2021-11-22	76.120	78.200	75.120	76.650	76.650	5,208,776
2021-11-19	75.000	76.770	74.290	74.880	74.880	3,867,477
2021-11-18	75.000	75.540	72.870	74.600	74.600	3,652,481
2021-11-17	71.990	75.130	70.980	74.990	74.990	6,479,515
2021-11-16	74.400	75.100	71.100	71.210	71.210	3,928,511
2021-11-15	75.150	76.500	73.770	74.310	74.310	3,761,489
2021-11-12	74.580	79.360	74.580	74.800	74.800	4,027,970
2021-11-11	74.150	77.770	73.950	75.500	75.500	4,281,042
2021-11-10	75.600	76.500	73.740	75.000	75.000	3,542,539

← NewerPage 20 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.