Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.620	9.660	9.360	9.390	9.390	11,704,500
2023-05-04	9.490	9.790	9.430	9.590	9.590	13,546,752
2023-04-28	9.150	9.580	9.150	9.570	9.570	24,162,131
2023-04-27	9.260	9.400	9.120	9.150	9.150	16,559,200
2023-04-26	9.100	9.580	9.060	9.300	9.300	30,768,600
2023-04-25	9.310	9.450	8.930	9.120	9.120	37,309,500
2023-04-24	10.380	10.400	9.790	9.790	9.790	32,913,600
2023-04-21	10.410	11.260	10.350	10.880	10.880	83,234,803
2023-04-20	10.850	10.850	10.180	10.240	10.240	16,357,200
2023-04-19	10.460	10.590	10.310	10.500	10.500	12,322,700
2023-04-18	10.540	10.580	10.370	10.460	10.460	11,782,100
2023-04-17	10.670	10.780	10.460	10.530	10.530	13,846,700
2023-04-14	10.600	10.700	10.510	10.640	10.640	13,157,142
2023-04-13	10.900	10.900	10.600	10.630	10.630	15,750,000
2023-04-12	10.720	10.940	10.640	10.900	10.900	20,487,431
2023-04-11	10.960	11.040	10.660	10.810	10.810	21,853,914
2023-04-10	10.880	11.030	10.820	10.970	10.970	16,108,605
2023-04-07	10.880	11.070	10.850	10.900	10.900	12,234,622
2023-04-06	10.900	10.940	10.720	10.880	10.880	15,502,300
2023-04-04	11.310	11.400	10.920	10.950	10.950	27,755,270
2023-04-03	11.240	11.600	11.190	11.410	11.410	38,162,309
2023-03-31	10.750	11.800	10.750	11.460	11.460	62,121,708
2023-03-30	10.670	10.810	10.600	10.730	10.730	12,031,600
2023-03-29	10.920	11.040	10.700	10.720	10.720	15,373,710
2023-03-28	11.160	11.250	10.830	10.830	10.830	21,996,970
2023-03-27	11.250	11.420	11.040	11.230	11.230	27,316,108
2023-03-24	11.780	11.980	11.420	11.510	11.510	44,318,600
2023-03-23	11.380	11.670	11.300	11.420	11.420	24,993,520
2023-03-22	11.550	11.700	11.370	11.490	11.490	17,877,976
2023-03-21	11.350	11.590	11.200	11.540	11.540	24,561,188
2023-03-20	11.090	11.450	10.880	11.310	11.310	25,138,500
2023-03-17	11.120	11.270	11.030	11.070	11.070	10,959,700
2023-03-16	11.180	11.320	11.040	11.040	11.040	12,460,000
2023-03-15	11.370	11.600	11.330	11.350	11.350	10,198,375
2023-03-14	11.600	11.620	11.110	11.360	11.360	15,639,571
2023-03-13	11.700	11.720	11.470	11.550	11.550	13,670,874
2023-03-10	11.900	11.990	11.700	11.700	11.700	15,223,800
2023-03-09	12.080	12.140	11.970	12.020	12.020	9,236,000
2023-03-08	11.950	12.190	11.950	12.090	12.090	11,183,745
2023-03-07	12.240	12.330	11.980	12.000	12.000	14,651,100
2023-03-06	12.370	12.370	12.050	12.240	12.240	13,860,900
2023-03-03	12.330	12.410	12.190	12.350	12.350	11,844,570
2023-03-02	12.510	12.540	12.230	12.260	12.260	19,105,500
2023-03-01	12.640	12.680	12.470	12.540	12.540	15,454,000
2023-02-28	12.410	12.650	12.410	12.640	12.640	13,720,700
2023-02-27	12.830	12.850	12.410	12.480	12.480	23,590,101
2023-02-24	12.830	13.190	12.760	12.990	12.990	32,996,710
2023-02-23	12.670	12.880	12.650	12.760	12.760	17,053,501
2023-02-22	12.800	12.930	12.590	12.660	12.660	14,516,870
2023-02-21	12.750	12.950	12.630	12.830	12.830	19,739,702
2023-02-20	12.670	12.740	12.440	12.740	12.740	21,499,700
2023-02-17	13.140	13.140	12.640	12.640	12.640	24,404,283
2023-02-16	13.330	13.520	13.100	13.190	13.190	27,811,722
2023-02-15	13.800	13.880	13.310	13.330	13.330	31,552,586
2023-02-14	14.070	14.110	13.740	13.810	13.810	22,763,634
2023-02-13	13.900	14.280	13.900	14.070	14.070	26,028,935
2023-02-10	13.930	14.050	13.720	13.970	13.970	21,401,210
2023-02-09	14.000	14.160	13.730	13.920	13.920	24,991,869
2023-02-08	14.280	14.550	13.980	14.000	14.000	26,780,882
2023-02-07	14.070	14.400	13.940	14.180	14.180	23,156,120

← NewerPage 15 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.