Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.480	14.500	14.060	14.100	14.100	19,659,001
2023-02-03	14.900	14.980	14.270	14.450	14.450	27,324,278
2023-02-02	15.000	15.200	14.700	14.900	14.900	27,372,601
2023-02-01	14.880	15.290	14.660	15.080	15.080	38,660,516
2023-01-31	14.340	14.970	14.150	14.780	14.780	32,323,066
2023-01-30	14.350	14.930	14.350	14.770	14.770	35,212,090
2023-01-20	14.150	14.390	14.020	14.160	14.160	24,646,476
2023-01-19	14.200	14.200	13.840	13.990	13.990	19,980,200
2023-01-18	14.110	14.380	13.810	14.210	14.210	28,471,352
2023-01-17	13.840	14.100	13.680	13.980	13.980	28,640,655
2023-01-16	14.640	14.690	13.550	13.980	13.980	51,375,121
2023-01-13	15.280	15.340	14.550	14.700	14.700	29,963,654
2023-01-12	15.590	15.750	14.900	15.130	15.130	29,389,533
2023-01-11	15.900	16.080	15.400	15.510	15.510	34,526,963
2023-01-10	15.140	16.200	14.820	15.930	15.930	50,540,826
2023-01-09	15.480	15.620	14.960	15.200	15.200	36,163,159
2023-01-06	15.610	16.170	15.500	15.510	15.510	42,417,897
2023-01-05	15.480	16.050	15.300	15.810	15.810	42,853,400
2023-01-04	15.160	15.680	14.980	15.540	15.540	43,563,293
2023-01-03	14.830	15.350	14.520	15.280	15.280	38,296,625
2022-12-30	15.600	15.790	14.640	14.770	14.770	45,369,902
2022-12-29	15.600	16.280	15.350	15.370	15.370	42,321,621
2022-12-28	16.380	16.690	15.310	15.700	15.700	50,696,573
2022-12-27	16.710	17.450	16.110	16.670	16.670	59,050,660
2022-12-26	15.260	16.860	15.210	16.610	16.610	50,692,884
2022-12-23	17.200	17.770	15.670	15.670	15.670	58,119,103
2022-12-22	17.500	17.890	17.160	17.410	17.410	51,673,322
2022-12-21	16.700	18.000	16.510	17.980	17.980	64,930,137
2022-12-20	16.280	17.450	15.820	16.760	16.760	56,639,282
2022-12-19	16.210	17.050	16.150	16.630	16.630	40,018,686
2022-12-16	16.900	17.300	16.250	16.300	16.300	52,210,788
2022-12-15	16.050	17.590	15.570	17.350	17.350	70,193,039
2022-12-14	16.010	16.550	15.900	16.250	16.250	50,992,177
2022-12-13	17.480	18.240	16.000	16.660	16.660	84,140,239
2022-12-12	18.120	18.260	17.330	17.500	17.500	56,341,816
2022-12-09	17.700	18.980	17.280	18.580	18.580	69,619,897
2022-12-08	17.040	18.500	16.660	17.800	17.800	70,844,795
2022-12-07	18.280	18.430	16.800	17.250	17.250	75,106,590
2022-12-06	18.610	18.920	17.400	18.470	18.470	78,130,626
2022-12-05	17.400	19.240	17.160	19.240	19.240	91,612,858
2022-12-02	15.700	17.490	15.520	17.490	17.490	98,669,404
2022-12-01	15.040	16.600	14.800	15.900	15.900	78,166,660
2022-11-30	14.990	16.010	14.620	15.140	15.140	85,645,981
2022-11-29	13.750	14.860	13.600	14.620	14.620	60,192,052
2022-11-28	13.600	14.440	13.450	13.910	13.910	56,838,663
2022-11-25	14.770	15.190	13.880	14.070	14.070	78,992,832
2022-11-24	14.000	15.910	13.860	15.050	15.050	115,646,299
2022-11-23	13.980	14.750	13.710	14.460	14.460	77,673,795
2022-11-22	15.000	15.230	13.790	13.920	13.920	98,483,692
2022-11-21	13.260	14.600	12.930	14.600	14.600	45,643,403
2022-11-18	13.020	13.790	12.580	13.270	13.270	57,477,390
2022-11-17	13.330	13.680	12.600	13.150	13.150	66,735,449
2022-11-16	12.790	13.690	12.750	13.430	13.430	83,565,946
2022-11-15	11.630	12.750	11.540	12.750	12.750	64,515,825
2022-11-14	12.000	12.110	11.400	11.590	11.590	57,848,005
2022-11-11	13.550	13.850	12.050	12.180	12.180	68,661,188
2022-11-10	12.980	13.160	12.580	12.900	12.900	41,302,000
2022-11-09	13.080	13.500	12.820	13.150	13.150	55,360,860
2022-11-08	13.560	13.560	12.550	13.110	13.110	74,263,055
2022-11-07	12.500	13.560	12.350	13.560	13.560	111,566,950

← NewerPage 16 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.