Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.870 | 4.940 | 4.770 | 4.910 | 4.910 | 19,645,367 |
| 2024-07-26 | 5.060 | 5.120 | 4.790 | 4.890 | 4.890 | 33,915,453 |
| 2024-07-25 | 4.450 | 4.900 | 4.400 | 4.900 | 4.900 | 13,800,900 |
| 2024-07-24 | 4.570 | 4.570 | 4.440 | 4.450 | 4.450 | 6,015,600 |
| 2024-07-23 | 4.600 | 4.690 | 4.500 | 4.530 | 4.530 | 4,452,601 |
| 2024-07-22 | 4.560 | 4.650 | 4.560 | 4.600 | 4.600 | 3,927,200 |
| 2024-07-19 | 4.510 | 4.620 | 4.490 | 4.580 | 4.580 | 3,728,100 |
| 2024-07-18 | 4.560 | 4.580 | 4.420 | 4.530 | 4.530 | 6,297,900 |
| 2024-07-17 | 4.650 | 4.690 | 4.580 | 4.580 | 4.580 | 4,228,732 |
| 2024-07-16 | 4.730 | 4.730 | 4.610 | 4.680 | 4.680 | 5,477,100 |
| 2024-07-15 | 4.790 | 4.900 | 4.710 | 4.730 | 4.730 | 7,213,800 |
| 2024-07-12 | 4.790 | 4.880 | 4.790 | 4.830 | 4.830 | 4,797,851 |
| 2024-07-11 | 4.650 | 4.840 | 4.620 | 4.830 | 4.830 | 8,225,194 |
| 2024-07-10 | 4.660 | 4.670 | 4.530 | 4.600 | 4.600 | 8,968,494 |
| 2024-07-09 | 4.580 | 4.680 | 4.470 | 4.670 | 4.670 | 7,498,848 |
| 2024-07-08 | 4.690 | 4.700 | 4.540 | 4.560 | 4.560 | 6,133,485 |
| 2024-07-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-07-04 | 4.810 | 4.830 | 4.630 | 4.640 | 4.640 | 5,840,300 |
| 2024-07-03 | 4.860 | 4.890 | 4.730 | 4.800 | 4.800 | 4,401,300 |
| 2024-07-02 | 4.750 | 4.870 | 4.710 | 4.810 | 4.810 | 5,906,300 |
| 2024-07-01 | 4.800 | 4.840 | 4.650 | 4.750 | 4.750 | 5,795,200 |
| 2024-06-28 | 4.720 | 4.880 | 4.720 | 4.800 | 4.800 | 6,058,502 |
| 2024-06-27 | 4.890 | 4.900 | 4.730 | 4.740 | 4.740 | 5,469,500 |
| 2024-06-26 | 4.660 | 4.880 | 4.630 | 4.860 | 4.860 | 6,880,000 |
| 2024-06-25 | 4.640 | 4.780 | 4.610 | 4.660 | 4.660 | 6,184,300 |
| 2024-06-24 | 4.900 | 4.910 | 4.640 | 4.680 | 4.680 | 7,589,000 |
| 2024-06-21 | 5.020 | 5.060 | 4.910 | 4.920 | 4.920 | 4,454,257 |
| 2024-06-20 | 5.140 | 5.200 | 5.010 | 5.020 | 5.020 | 4,623,400 |
| 2024-06-19 | 5.180 | 5.220 | 5.130 | 5.150 | 5.150 | 4,883,070 |
| 2024-06-18 | 5.030 | 5.180 | 5.020 | 5.180 | 5.180 | 6,579,241 |
| 2024-06-17 | 5.020 | 5.120 | 4.990 | 5.040 | 5.040 | 5,347,600 |
| 2024-06-14 | 5.090 | 5.120 | 4.980 | 5.090 | 5.090 | 4,943,095 |
| 2024-06-13 | 5.100 | 5.120 | 5.000 | 5.080 | 5.080 | 4,991,800 |
| 2024-06-12 | 5.050 | 5.090 | 4.970 | 5.060 | 5.060 | 5,269,701 |
| 2024-06-11 | 4.910 | 4.980 | 4.760 | 4.980 | 4.980 | 6,921,200 |
| 2024-06-07 | 4.780 | 4.940 | 4.780 | 4.870 | 4.870 | 9,170,000 |
| 2024-06-06 | 5.060 | 5.140 | 4.670 | 4.740 | 4.740 | 14,454,400 |
| 2024-06-05 | 5.230 | 5.280 | 5.080 | 5.100 | 5.100 | 9,091,200 |
| 2024-06-04 | 5.260 | 5.330 | 5.190 | 5.290 | 5.290 | 8,749,100 |
| 2024-06-03 | 5.630 | 5.630 | 5.240 | 5.330 | 5.330 | 11,186,701 |
| 2024-05-31 | 5.530 | 5.620 | 5.520 | 5.600 | 5.600 | 4,319,001 |
| 2024-05-30 | 5.680 | 5.680 | 5.510 | 5.530 | 5.530 | 5,340,761 |
| 2024-05-29 | 5.610 | 5.750 | 5.610 | 5.650 | 5.650 | 6,968,200 |
| 2024-05-28 | 5.620 | 5.640 | 5.520 | 5.590 | 5.590 | 5,191,400 |
| 2024-05-27 | 5.480 | 5.600 | 5.460 | 5.590 | 5.590 | 6,453,600 |
| 2024-05-24 | 5.620 | 5.680 | 5.500 | 5.510 | 5.510 | 4,904,100 |
| 2024-05-23 | 5.790 | 5.800 | 5.590 | 5.610 | 5.610 | 8,428,600 |
| 2024-05-22 | 5.690 | 5.830 | 5.640 | 5.820 | 5.820 | 9,371,001 |
| 2024-05-21 | 5.660 | 5.730 | 5.610 | 5.690 | 5.690 | 5,822,300 |
| 2024-05-20 | 5.730 | 5.750 | 5.670 | 5.690 | 5.690 | 4,878,700 |
| 2024-05-17 | 5.610 | 5.710 | 5.570 | 5.700 | 5.700 | 5,518,260 |
| 2024-05-16 | 5.620 | 5.710 | 5.610 | 5.630 | 5.630 | 4,898,400 |
| 2024-05-15 | 5.680 | 5.750 | 5.620 | 5.630 | 5.630 | 5,420,600 |
| 2024-05-14 | 5.660 | 5.720 | 5.650 | 5.670 | 5.670 | 4,963,400 |
| 2024-05-13 | 5.770 | 5.780 | 5.620 | 5.640 | 5.640 | 7,501,800 |
| 2024-05-10 | 5.830 | 5.870 | 5.710 | 5.780 | 5.780 | 7,479,700 |
| 2024-05-09 | 5.700 | 5.930 | 5.700 | 5.870 | 5.870 | 10,681,700 |
| 2024-05-08 | 5.830 | 5.830 | 5.680 | 5.700 | 5.700 | 7,768,900 |
| 2024-05-07 | 5.850 | 5.860 | 5.710 | 5.820 | 5.820 | 11,389,201 |
| 2024-05-06 | 5.680 | 5.840 | 5.670 | 5.820 | 5.820 | 17,837,400 |
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.