Veken Elite historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.110	12.250	11.620	11.780	11.780	89,844,600
2026-04-22	13.770	14.000	12.280	12.540	12.540	142,263,300
2026-04-21	13.810	13.870	12.650	13.010	13.010	107,652,187
2026-04-20	14.310	15.290	13.630	13.930	13.930	136,989,813
2026-04-17	12.220	13.900	12.050	13.900	13.900	116,238,008
2026-04-16	11.900	12.700	11.600	12.640	12.640	161,335,495
2026-04-15	12.400	13.080	11.780	12.070	12.070	188,390,655
2026-04-14	10.810	11.890	10.530	11.890	11.890	95,551,408
2026-04-13	9.940	10.810	9.940	10.810	10.810	71,396,272
2026-04-10	9.750	10.320	9.500	9.830	9.830	85,637,201
2026-04-09	9.780	9.920	9.050	9.850	9.850	75,242,001
2026-04-08	9.880	10.000	9.500	9.970	9.970	57,449,701
2026-04-07	10.000	10.290	9.350	9.580	9.580	56,854,677
2026-04-03	10.110	10.340	9.490	9.490	9.490	55,638,300
2026-04-02	10.350	10.530	9.920	9.990	9.990	54,886,500
2026-04-01	10.660	11.230	10.060	10.400	10.400	92,531,450
2026-03-31	11.500	11.810	10.410	10.460	10.460	110,537,646
2026-03-30	10.690	11.460	10.690	11.330	11.330	136,014,243
2026-03-27	10.130	10.660	9.850	10.420	10.420	72,331,600
2026-03-26	10.260	10.600	10.110	10.170	10.170	78,709,500
2026-03-25	9.440	10.320	9.440	10.320	10.320	78,986,200
2026-03-24	9.190	9.440	8.800	9.380	9.380	59,146,103
2026-03-23	8.630	9.550	8.630	9.020	9.020	75,025,500
2026-03-20	9.350	10.230	9.010	9.080	9.080	107,093,400
2026-03-19	9.850	10.030	9.280	9.300	9.300	53,714,900
2026-03-18	10.270	10.380	9.740	10.010	10.010	65,021,154
2026-03-17	10.740	10.890	10.180	10.240	10.240	90,691,501
2026-03-16	9.700	10.750	9.470	10.750	10.750	62,876,528
2026-03-13	9.240	10.100	9.140	9.770	9.770	58,254,110
2026-03-12	9.860	9.890	9.200	9.300	9.300	42,018,200
2026-03-11	9.580	10.190	9.540	9.780	9.780	60,437,000
2026-03-10	9.270	9.840	9.060	9.680	9.680	48,917,300
2026-03-09	9.130	9.320	9.010	9.160	9.160	39,745,564
2026-03-06	9.570	9.620	9.280	9.390	9.390	47,126,900
2026-03-05	9.630	10.240	9.510	9.570	9.570	72,053,446
2026-03-04	9.220	9.750	9.020	9.420	9.420	57,959,452
2026-03-03	9.310	9.580	8.850	9.130	9.130	65,614,430
2026-03-02	8.760	9.480	8.510	9.290	9.290	67,553,100
2026-02-27	8.890	9.210	8.810	8.950	8.950	42,436,278
2026-02-26	8.870	9.450	8.800	9.200	9.200	82,522,246
2026-02-25	8.390	9.100	8.350	8.780	8.780	58,356,100
2026-02-24	8.010	8.490	7.950	8.390	8.390	35,647,500
2026-02-13	7.950	8.200	7.890	7.900	7.900	17,672,200
2026-02-12	8.050	8.160	7.880	7.970	7.970	17,128,600
2026-02-11	8.070	8.110	8.000	8.050	8.050	12,283,901
2026-02-10	8.150	8.220	8.040	8.050	8.050	16,390,600
2026-02-09	8.150	8.330	8.070	8.190	8.190	29,047,100
2026-02-06	7.600	8.200	7.550	8.080	8.080	44,560,800
2026-02-05	7.870	7.870	7.610	7.620	7.620	17,460,300
2026-02-04	7.760	7.900	7.690	7.900	7.900	15,905,300
2026-02-03	7.640	7.820	7.640	7.810	7.810	16,766,800
2026-02-02	7.610	7.970	7.600	7.620	7.620	26,649,350
2026-01-30	7.550	7.630	7.380	7.570	7.570	18,054,410
2026-01-29	7.750	7.870	7.500	7.610	7.610	19,723,300
2026-01-28	7.870	8.010	7.690	7.740	7.740	19,472,400
2026-01-27	7.930	8.150	7.660	7.910	7.910	26,596,900
2026-01-26	7.990	8.310	7.900	8.030	8.030	45,964,700
2026-01-23	7.660	7.940	7.640	7.940	7.940	32,019,109
2026-01-22	7.700	7.740	7.540	7.580	7.580	17,071,200
2026-01-21	7.410	7.800	7.340	7.740	7.740	28,187,900

← NewerPage 3 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.