Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.380	5.470	5.300	5.320	5.320	8,368,525
2022-05-10	5.610	5.800	5.330	5.390	5.390	24,443,800
2022-05-09	5.150	5.710	5.150	5.700	5.700	15,649,003
2022-05-06	5.210	5.300	5.070	5.190	5.190	2,807,200
2022-05-05	5.130	5.280	5.110	5.200	5.200	3,908,378
2022-04-29	4.900	5.200	4.850	5.140	5.140	5,210,756
2022-04-28	5.130	5.130	4.790	4.870	4.870	3,965,700
2022-04-27	4.850	5.150	4.650	5.130	5.130	7,077,394
2022-04-26	5.200	5.250	4.830	4.890	4.890	5,266,844
2022-04-25	5.610	5.610	5.170	5.250	5.250	5,983,900
2022-04-22	5.690	5.710	5.550	5.660	5.660	2,949,410
2022-04-21	5.970	5.970	5.690	5.710	5.710	3,584,385
2022-04-20	6.000	6.020	5.890	5.960	5.960	2,601,048
2022-04-19	6.090	6.090	5.980	6.010	6.010	1,892,510
2022-04-18	5.830	6.080	5.780	6.080	6.080	4,644,166
2022-04-15	6.030	6.070	5.840	5.900	5.900	6,688,700
2022-04-14	6.090	6.150	6.060	6.070	6.070	2,272,400
2022-04-13	6.200	6.230	6.060	6.060	6.060	2,664,700
2022-04-12	6.000	6.210	5.980	6.180	6.180	3,234,000
2022-04-11	6.210	6.230	6.030	6.040	6.040	4,720,995
2022-04-08	6.290	6.300	6.130	6.220	6.220	3,355,328
2022-04-07	6.450	6.450	6.280	6.290	6.290	3,828,300
2022-04-06	6.300	6.470	6.250	6.440	6.440	5,108,747
2022-04-01	6.290	6.360	6.230	6.330	6.330	4,128,122
2022-03-31	6.410	6.430	6.310	6.320	6.320	3,993,700
2022-03-30	6.290	6.420	6.240	6.410	6.410	5,409,298
2022-03-29	6.390	6.390	6.220	6.230	6.230	4,830,870
2022-03-28	6.370	6.420	6.250	6.340	6.340	6,914,000
2022-03-25	6.320	6.580	6.320	6.420	6.420	12,006,157
2022-03-24	6.490	6.620	6.310	6.310	6.310	23,135,580
2022-03-23	6.900	7.380	6.750	6.770	6.770	38,737,309
2022-03-22	6.720	6.780	6.610	6.710	6.710	4,603,170
2022-03-21	6.600	6.770	6.560	6.700	6.700	5,085,601
2022-03-18	6.480	6.560	6.360	6.520	6.520	3,296,200
2022-03-17	6.370	6.700	6.370	6.490	6.490	7,059,900
2022-03-16	6.160	6.350	6.000	6.330	6.330	5,318,589
2022-03-15	6.460	6.470	6.050	6.090	6.090	6,679,700
2022-03-14	6.680	6.710	6.440	6.450	6.450	6,036,324
2022-03-11	6.690	6.720	6.480	6.670	6.670	5,239,800
2022-03-10	6.600	6.870	6.600	6.750	6.750	6,720,600
2022-03-09	6.540	6.640	6.160	6.570	6.570	6,817,696
2022-03-08	6.730	6.800	6.450	6.480	6.480	5,620,022
2022-03-07	6.750	6.860	6.690	6.730	6.730	5,819,764
2022-03-04	6.900	6.920	6.810	6.830	6.830	4,958,176
2022-03-03	6.950	7.040	6.900	6.940	6.940	7,136,505
2022-03-02	6.940	6.990	6.850	6.970	6.970	7,504,000
2022-03-01	7.130	7.130	6.870	6.960	6.960	23,578,500
2022-02-28	6.970	7.580	6.920	7.200	7.200	29,844,007
2022-02-25	6.760	6.950	6.750	6.890	6.890	7,014,346
2022-02-24	6.880	7.020	6.620	6.730	6.730	9,051,317
2022-02-23	6.790	6.970	6.710	6.910	6.910	6,906,886
2022-02-22	6.800	6.880	6.690	6.760	6.760	6,473,600
2022-02-21	6.610	6.870	6.580	6.830	6.830	6,208,700
2022-02-18	6.600	6.630	6.450	6.610	6.610	5,186,200
2022-02-17	6.620	6.750	6.550	6.580	6.580	9,828,250
2022-02-16	6.510	6.670	6.490	6.630	6.630	4,587,100
2022-02-15	6.550	6.570	6.400	6.450	6.450	6,872,661
2022-02-14	6.600	6.600	6.450	6.500	6.500	6,302,146
2022-02-11	6.720	6.740	6.590	6.620	6.620	5,126,501
2022-02-10	6.780	6.780	6.630	6.750	6.750	8,373,301

← NewerPage 19 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.