Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.910	7.220	6.380	7.200	7.200	40,528,012
2026-07-20	7.450	7.870	6.830	6.960	6.960	44,284,100
2026-07-17	7.760	7.760	7.100	7.180	7.180	21,131,700
2026-07-16	7.870	7.950	7.640	7.680	7.680	16,308,900
2026-07-15	7.990	8.270	7.860	7.910	7.910	18,513,600
2026-07-14	7.890	8.080	7.620	8.080	8.080	19,799,100
2026-07-13	8.210	8.460	7.820	7.860	7.860	21,115,300
2026-07-10	8.510	8.670	8.410	8.460	8.460	20,036,192
2026-07-09	8.470	8.600	8.100	8.500	8.500	23,974,900
2026-07-08	8.900	8.900	8.390	8.410	8.410	25,237,401
2026-07-07	9.070	9.330	8.760	8.850	8.850	22,513,540
2026-07-06	9.320	9.530	9.070	9.070	9.070	28,215,700
2026-07-03	9.700	9.750	9.330	9.340	9.340	26,261,900
2026-07-02	9.560	10.360	9.500	9.600	9.600	35,708,500
2026-07-01	9.870	10.030	9.620	9.690	9.690	35,706,900
2026-06-30	9.890	10.180	9.630	9.990	9.990	40,094,159
2026-06-29	10.390	10.400	9.600	9.690	9.690	63,056,155
2026-06-26	11.810	11.820	10.630	10.630	10.630	57,089,801
2026-06-25	10.740	11.810	10.470	11.810	11.810	43,898,008
2026-06-24	10.790	10.950	10.410	10.740	10.740	24,552,761
2026-06-23	10.610	11.280	10.610	10.840	10.840	30,736,888
2026-06-22	10.900	10.900	10.370	10.810	10.810	29,060,200
2026-06-18	10.990	11.060	10.760	10.840	10.840	21,484,600
2026-06-17	11.260	11.380	11.000	11.070	11.070	24,943,401
2026-06-16	11.290	11.560	10.810	11.320	11.320	36,479,100
2026-06-15	10.530	11.150	10.530	11.080	11.080	33,418,910
2026-06-12	10.450	10.730	10.130	10.500	10.500	30,909,110
2026-06-11	10.510	10.660	10.230	10.330	10.330	27,756,355
2026-06-10	10.730	10.860	10.350	10.560	10.560	33,469,100
2026-06-09	11.090	11.140	10.730	10.920	10.920	27,342,600
2026-06-08	11.000	11.480	10.740	10.940	10.940	31,749,249
2026-06-05	12.100	12.220	11.430	11.530	11.530	45,536,323
2026-06-04	12.060	12.300	11.830	11.930	11.930	31,978,200
2026-06-03	11.980	12.980	11.980	12.370	12.370	57,843,600
2026-06-02	12.620	12.790	11.900	12.230	12.230	62,682,085
2026-06-01	11.880	12.540	11.620	12.540	12.540	44,382,123
2026-05-29	11.770	11.800	11.340	11.400	11.400	32,164,911
2026-05-28	12.200	12.310	11.560	11.770	11.770	35,534,700
2026-05-27	12.300	12.400	11.880	12.090	12.090	30,233,400
2026-05-26	12.090	12.500	11.680	12.400	12.400	45,907,500
2026-05-25	13.100	13.300	12.180	12.390	12.390	55,573,911
2026-05-22	12.420	13.390	12.250	13.090	13.090	55,109,000
2026-05-21	12.750	13.150	12.430	12.490	12.490	53,836,300
2026-05-20	12.400	12.990	12.010	12.750	12.750	51,475,810
2026-05-19	12.960	12.990	12.230	12.590	12.590	58,451,481
2026-05-18	13.090	13.560	12.600	13.090	13.090	71,846,491
2026-05-15	13.410	14.630	13.410	13.730	13.730	97,643,329
2026-05-14	14.400	14.450	13.270	13.300	13.300	78,397,301
2026-05-13	14.400	15.330	14.010	14.680	14.680	100,451,500
2026-05-12	14.710	14.730	13.680	14.220	14.220	84,564,744
2026-05-11	15.340	15.600	14.550	14.650	14.650	110,310,600
2026-05-08	14.980	16.620	14.930	15.410	15.410	151,275,390
2026-05-07	15.000	15.550	14.250	15.110	15.110	128,075,582
2026-05-06	14.850	15.460	14.060	15.090	15.090	149,775,681
2026-04-30	14.140	15.420	13.850	14.850	14.850	158,723,240
2026-04-29	15.200	15.350	14.120	14.500	14.500	182,024,010
2026-04-28	14.550	15.690	14.550	15.690	15.690	75,533,581
2026-04-27	13.430	14.260	12.810	14.260	14.260	147,295,755
2026-04-24	11.790	12.960	11.750	12.960	12.960	72,565,945
2026-04-23	12.110	12.250	11.620	11.780	11.780	89,844,600

← NewerPage 2 of 3 · 121 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.