Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.140	8.140	8.030	8.070	8.070	6,982,900
2023-07-31	8.030	8.180	8.030	8.140	8.140	8,712,472
2023-07-28	7.970	8.040	7.860	8.030	8.030	8,435,690
2023-07-27	8.050	8.160	7.980	7.990	7.990	7,668,000
2023-07-26	8.180	8.180	8.050	8.070	8.070	9,103,100
2023-07-25	8.300	8.340	8.150	8.180	8.180	14,540,700
2023-07-24	7.970	8.280	7.960	8.250	8.250	18,284,767
2023-07-21	8.010	8.130	7.950	7.970	7.970	8,852,700
2023-07-20	8.220	8.290	8.050	8.070	8.070	12,485,081
2023-07-19	8.260	8.280	8.160	8.230	8.230	7,833,019
2023-07-18	8.200	8.270	8.120	8.260	8.260	11,812,009
2023-07-17	8.400	8.400	8.150	8.230	8.230	15,108,500
2023-07-14	9.010	9.020	8.470	8.490	8.490	35,455,600
2023-07-13	9.090	9.240	9.080	9.140	9.140	8,656,600
2023-07-12	9.240	9.270	9.060	9.080	9.080	10,789,954
2023-07-11	9.280	9.350	9.170	9.260	9.260	9,651,300
2023-07-10	9.250	9.450	9.200	9.290	9.290	14,445,351
2023-07-07	9.300	9.300	9.160	9.200	9.200	13,019,300
2023-07-06	9.550	9.550	9.260	9.320	9.320	15,567,300
2023-07-05	9.690	9.730	9.430	9.460	9.460	18,539,899
2023-07-04	9.570	9.780	9.530	9.610	9.610	29,413,913
2023-07-03	9.360	9.880	9.310	9.690	9.690	56,151,474
2023-06-30	8.780	9.570	8.780	9.280	9.280	48,517,856
2023-06-29	8.700	8.930	8.600	8.770	8.770	25,812,266
2023-06-28	8.570	9.200	8.550	8.740	8.740	46,061,253
2023-06-27	8.540	9.300	8.420	8.790	8.790	57,680,729
2023-06-26	8.480	8.560	8.390	8.450	8.450	8,464,800
2023-06-21	8.680	8.760	8.480	8.520	8.520	9,235,000
2023-06-20	8.780	8.840	8.670	8.690	8.690	5,965,600
2023-06-19	8.950	9.060	8.790	8.800	8.800	8,489,900
2023-06-16	8.900	9.000	8.860	8.940	8.940	9,086,326
2023-06-15	8.640	8.950	8.630	8.900	8.900	12,155,832
2023-06-14	8.820	8.900	8.680	8.700	8.700	7,106,100
2023-06-13	8.900	8.960	8.810	8.820	8.820	4,480,307
2023-06-12	8.720	8.930	8.630	8.880	8.880	6,481,442
2023-06-09	8.740	8.850	8.610	8.720	8.720	9,068,817
2023-06-08	8.960	9.050	8.780	8.780	8.780	8,423,400
2023-06-07	9.110	9.160	8.960	8.970	8.970	8,295,251
2023-06-06	9.330	9.350	9.140	9.160	9.160	8,646,318
2023-06-05	9.400	9.420	9.270	9.380	9.380	5,871,642
2023-06-02	9.220	9.400	9.200	9.400	9.400	9,847,800
2023-06-01	9.110	9.270	9.040	9.210	9.210	8,957,508
2023-05-31	9.400	9.410	9.150	9.150	9.150	12,978,250
2023-05-30	9.370	9.500	9.290	9.400	9.400	11,914,500
2023-05-29	9.600	9.650	9.390	9.420	9.420	12,505,270
2023-05-26	9.720	9.730	9.420	9.590	9.590	18,766,090
2023-05-25	9.800	9.830	9.500	9.610	9.610	24,799,231
2023-05-24	9.740	9.890	9.660	9.750	9.750	19,595,792
2023-05-23	10.100	10.170	9.650	9.830	9.830	25,365,253
2023-05-22	9.810	9.950	9.730	9.830	9.830	20,147,469
2023-05-19	9.760	9.950	9.610	9.900	9.900	22,061,595
2023-05-18	9.900	9.990	9.650	9.840	9.840	21,504,670
2023-05-17	9.900	10.160	9.710	9.990	9.990	29,770,103
2023-05-16	9.750	10.410	9.650	9.990	9.990	36,271,200
2023-05-15	9.500	9.720	9.430	9.690	9.690	10,345,032
2023-05-12	9.580	9.760	9.480	9.540	9.540	9,887,459
2023-05-11	9.520	9.850	9.460	9.640	9.640	18,140,331
2023-05-10	9.290	9.620	9.230	9.540	9.540	12,437,802
2023-05-09	9.540	9.560	9.300	9.310	9.310	9,908,960
2023-05-08	9.380	9.550	9.340	9.520	9.520	10,211,410

← NewerPage 14 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.