VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 42.480 | 42.820 | 40.940 | 41.650 | 41.650 | 9,516,673 |
| 2024-10-29 | 44.320 | 44.990 | 42.560 | 42.600 | 42.600 | 11,704,985 |
| 2024-10-28 | 44.980 | 45.230 | 43.920 | 44.250 | 44.250 | 9,264,405 |
| 2024-10-25 | 44.980 | 46.530 | 44.210 | 45.360 | 45.360 | 9,673,184 |
| 2024-10-24 | 44.650 | 46.130 | 44.500 | 44.960 | 44.960 | 8,879,146 |
| 2024-10-23 | 45.010 | 46.670 | 44.750 | 44.870 | 44.870 | 11,816,938 |
| 2024-10-22 | 46.490 | 47.290 | 44.650 | 45.500 | 45.500 | 15,939,532 |
| 2024-10-21 | 46.710 | 50.000 | 45.610 | 46.210 | 46.210 | 25,393,229 |
| 2024-10-18 | 40.500 | 47.990 | 40.000 | 45.470 | 45.470 | 23,043,973 |
| 2024-10-17 | 40.480 | 41.880 | 39.610 | 40.120 | 40.120 | 12,799,885 |
| 2024-10-16 | 38.490 | 40.350 | 38.300 | 39.390 | 39.390 | 9,216,395 |
| 2024-10-15 | 40.970 | 42.190 | 39.630 | 39.720 | 39.720 | 13,581,650 |
| 2024-10-14 | 40.370 | 41.300 | 38.050 | 40.940 | 40.940 | 16,689,124 |
| 2024-10-11 | 42.300 | 43.980 | 38.600 | 39.240 | 39.240 | 18,216,062 |
| 2024-10-10 | 48.000 | 48.000 | 43.010 | 43.800 | 43.800 | 23,164,852 |
| 2024-10-09 | 42.880 | 51.600 | 41.500 | 47.200 | 47.200 | 40,549,408 |
| 2024-10-08 | 43.180 | 43.180 | 42.000 | 43.180 | 43.180 | 11,603,388 |
| 2024-09-30 | 32.480 | 35.980 | 32.220 | 35.980 | 35.980 | 18,779,710 |
| 2024-09-27 | 28.500 | 30.000 | 28.490 | 29.980 | 29.980 | 7,272,371 |
| 2024-09-26 | 26.880 | 28.180 | 26.800 | 28.170 | 28.170 | 7,097,218 |
| 2024-09-25 | 27.130 | 28.000 | 26.810 | 26.860 | 26.860 | 6,547,686 |
| 2024-09-24 | 25.090 | 26.780 | 24.830 | 26.730 | 26.730 | 5,816,610 |
| 2024-09-23 | 25.300 | 25.690 | 24.720 | 24.790 | 24.790 | 2,754,198 |
| 2024-09-20 | 25.510 | 25.790 | 25.050 | 25.350 | 25.350 | 2,646,450 |
| 2024-09-19 | 25.150 | 25.980 | 24.920 | 25.410 | 25.410 | 3,944,393 |
| 2024-09-18 | 25.950 | 25.950 | 24.450 | 25.040 | 25.040 | 3,557,093 |
| 2024-09-13 | 26.480 | 26.480 | 25.200 | 25.250 | 25.250 | 4,336,276 |
| 2024-09-12 | 26.940 | 27.190 | 26.260 | 26.380 | 26.380 | 2,319,343 |
| 2024-09-11 | 26.700 | 26.810 | 26.380 | 26.750 | 26.750 | 2,215,696 |
| 2024-09-10 | 26.300 | 26.800 | 25.730 | 26.710 | 26.710 | 3,200,852 |
| 2024-09-09 | 26.570 | 26.800 | 26.110 | 26.200 | 26.200 | 2,722,133 |
| 2024-09-06 | 27.390 | 27.450 | 26.510 | 26.510 | 26.510 | 3,096,370 |
| 2024-09-05 | 26.960 | 27.730 | 26.920 | 27.350 | 27.350 | 2,827,725 |
| 2024-09-04 | 26.900 | 27.400 | 26.680 | 26.900 | 26.900 | 2,601,465 |
| 2024-09-03 | 26.550 | 27.500 | 26.540 | 27.120 | 27.120 | 3,197,676 |
| 2024-09-02 | 28.100 | 28.290 | 26.520 | 26.550 | 26.550 | 5,137,256 |
| 2024-08-30 | 27.460 | 28.730 | 27.200 | 28.200 | 28.200 | 5,826,259 |
| 2024-08-29 | 26.520 | 27.540 | 26.490 | 27.310 | 27.310 | 3,408,223 |
| 2024-08-28 | 26.720 | 27.020 | 26.250 | 26.680 | 26.680 | 2,381,528 |
| 2024-08-27 | 27.140 | 27.140 | 26.550 | 26.650 | 26.650 | 2,792,249 |
| 2024-08-26 | 26.880 | 27.490 | 26.880 | 27.130 | 27.130 | 2,980,395 |
| 2024-08-23 | 27.000 | 27.420 | 26.770 | 26.950 | 26.950 | 3,524,304 |
| 2024-08-22 | 27.300 | 27.520 | 26.910 | 27.170 | 27.170 | 3,347,166 |
| 2024-08-21 | 27.610 | 27.930 | 27.090 | 27.220 | 27.220 | 3,772,671 |
| 2024-08-20 | 28.410 | 28.530 | 27.510 | 27.730 | 27.730 | 4,219,336 |
| 2024-08-19 | 28.910 | 29.200 | 28.330 | 28.380 | 28.380 | 4,166,690 |
| 2024-08-16 | 29.400 | 29.670 | 28.800 | 28.900 | 28.900 | 4,434,534 |
| 2024-08-15 | 28.550 | 30.040 | 28.520 | 29.380 | 29.380 | 6,005,331 |
| 2024-08-14 | 28.860 | 29.300 | 28.670 | 28.670 | 28.670 | 3,738,243 |
| 2024-08-13 | 29.000 | 29.180 | 28.330 | 28.750 | 28.750 | 3,751,977 |
| 2024-08-12 | 29.180 | 29.490 | 28.600 | 28.830 | 28.830 | 5,196,946 |
| 2024-08-09 | 31.030 | 31.170 | 28.900 | 29.280 | 29.280 | 10,404,987 |
| 2024-08-08 | 30.510 | 32.200 | 30.240 | 31.580 | 31.580 | 6,461,545 |
| 2024-08-07 | 31.000 | 31.430 | 30.570 | 30.690 | 30.690 | 4,103,915 |
| 2024-08-06 | 30.990 | 31.390 | 30.520 | 31.100 | 31.100 | 5,198,912 |
| 2024-08-05 | 31.490 | 32.390 | 30.400 | 30.400 | 30.400 | 8,934,024 |
| 2024-08-02 | 33.210 | 33.720 | 32.270 | 32.450 | 32.450 | 7,029,073 |
| 2024-08-01 | 33.590 | 35.030 | 33.210 | 33.830 | 33.830 | 9,484,815 |
| 2024-07-31 | 31.500 | 33.600 | 31.300 | 33.540 | 33.540 | 9,454,164 |
| 2024-07-30 | 31.080 | 32.400 | 30.600 | 31.900 | 31.900 | 7,472,043 |
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.