Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.700	6.800	6.660	6.760	6.760	10,061,800
2025-10-23	6.650	6.710	6.540	6.700	6.700	10,401,701
2025-10-22	6.660	6.740	6.590	6.650	6.650	9,660,870
2025-10-21	6.640	6.690	6.540	6.680	6.680	11,133,401
2025-10-20	6.450	6.640	6.450	6.630	6.630	17,690,795
2025-10-17	6.690	6.740	6.380	6.400	6.400	22,632,500
2025-10-16	6.730	6.880	6.620	6.700	6.700	21,182,010
2025-10-15	6.750	6.820	6.690	6.770	6.770	13,238,700
2025-10-14	6.890	6.940	6.700	6.730	6.730	18,001,600
2025-10-13	6.580	6.890	6.460	6.840	6.840	21,743,400
2025-10-10	6.940	7.170	6.840	6.860	6.860	25,738,850
2025-10-09	7.030	7.030	6.880	6.900	6.900	20,255,410
2025-09-30	6.850	7.020	6.850	6.950	6.950	27,032,710
2025-09-29	6.590	7.050	6.590	6.890	6.890	42,903,010
2025-09-26	6.680	6.720	6.580	6.580	6.580	14,398,310
2025-09-25	6.730	6.860	6.670	6.670	6.670	17,730,700
2025-09-24	6.580	6.780	6.520	6.770	6.770	19,511,436
2025-09-23	6.720	6.720	6.430	6.620	6.620	21,279,796
2025-09-22	6.760	6.830	6.650	6.710	6.710	15,424,001
2025-09-19	6.840	6.880	6.700	6.740	6.740	24,238,000
2025-09-18	7.140	7.150	6.840	6.890	6.890	30,661,500
2025-09-17	7.010	7.150	6.950	7.070	7.070	25,756,432
2025-09-16	7.000	7.080	6.900	7.030	7.030	26,468,600
2025-09-15	7.080	7.240	6.970	6.990	6.990	35,882,420
2025-09-12	6.930	7.440	6.810	7.110	7.110	54,208,523
2025-09-11	6.840	7.010	6.760	6.950	6.950	35,189,458
2025-09-10	7.060	7.150	6.910	6.920	6.920	52,636,655
2025-09-09	7.540	7.780	7.210	7.340	7.340	64,365,260
2025-09-08	7.480	7.480	7.090	7.250	7.250	60,076,494
2025-09-05	7.080	7.470	6.960	7.450	7.450	79,930,094
2025-09-04	6.760	7.200	6.760	7.060	7.060	74,797,257
2025-09-03	6.920	6.950	6.710	6.760	6.760	30,274,801
2025-09-02	6.740	6.920	6.680	6.870	6.870	45,824,730
2025-09-01	6.570	6.820	6.560	6.790	6.790	43,456,228
2025-08-29	6.520	6.600	6.380	6.570	6.570	22,189,430
2025-08-28	6.550	6.640	6.260	6.510	6.510	31,165,746
2025-08-27	6.830	6.830	6.580	6.580	6.580	34,642,259
2025-08-26	6.640	6.820	6.580	6.810	6.810	39,846,782
2025-08-25	6.690	6.720	6.630	6.660	6.660	21,220,063
2025-08-22	6.680	6.720	6.610	6.690	6.690	16,637,100
2025-08-21	6.690	6.740	6.650	6.690	6.690	23,847,200
2025-08-20	6.680	6.690	6.610	6.690	6.690	15,317,500
2025-08-19	6.610	6.680	6.560	6.680	6.680	21,532,316
2025-08-18	6.560	6.640	6.510	6.620	6.620	20,853,100
2025-08-15	6.430	6.550	6.410	6.530	6.530	14,270,460
2025-08-14	6.600	6.600	6.410	6.440	6.440	22,126,600
2025-08-13	6.620	6.650	6.560	6.600	6.600	13,111,878
2025-08-12	6.690	6.690	6.570	6.610	6.610	15,213,100
2025-08-11	6.590	6.690	6.590	6.680	6.680	19,644,901
2025-08-08	6.590	6.620	6.540	6.590	6.590	12,438,700
2025-08-07	6.700	6.700	6.590	6.620	6.620	12,836,001
2025-08-06	6.630	6.680	6.560	6.680	6.680	16,549,226
2025-08-05	6.600	6.710	6.600	6.640	6.640	15,869,800
2025-08-04	6.460	6.580	6.420	6.560	6.560	13,508,100
2025-08-01	6.450	6.520	6.430	6.480	6.480	10,706,401
2025-07-31	6.460	6.540	6.450	6.470	6.470	13,998,900
2025-07-30	6.650	6.650	6.460	6.510	6.510	23,338,600
2025-07-29	6.670	6.730	6.580	6.650	6.650	18,052,400
2025-07-28	6.620	6.710	6.570	6.680	6.680	18,901,320
2025-07-25	6.690	6.720	6.600	6.620	6.620	19,897,600

← NewerPage 5 of 21 · 1,218 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.