Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.760 | 5.780 | 5.510 | 5.570 | 5.570 | 24,408,401 |
| 2024-04-29 | 5.070 | 5.480 | 5.070 | 5.450 | 5.450 | 14,343,800 |
| 2024-04-26 | 5.100 | 5.100 | 4.970 | 5.090 | 5.090 | 7,738,200 |
| 2024-04-25 | 4.950 | 5.100 | 4.900 | 5.030 | 5.030 | 7,233,700 |
| 2024-04-24 | 4.890 | 4.960 | 4.860 | 4.940 | 4.940 | 6,369,800 |
| 2024-04-23 | 4.780 | 4.920 | 4.780 | 4.890 | 4.890 | 7,206,300 |
| 2024-04-22 | 4.800 | 4.850 | 4.630 | 4.820 | 4.820 | 10,340,547 |
| 2024-04-19 | 4.870 | 4.930 | 4.770 | 4.800 | 4.800 | 8,270,700 |
| 2024-04-18 | 5.000 | 5.020 | 4.790 | 4.930 | 4.930 | 11,829,701 |
| 2024-04-17 | 4.630 | 4.980 | 4.610 | 4.950 | 4.950 | 14,712,300 |
| 2024-04-16 | 5.200 | 5.200 | 4.730 | 4.730 | 4.730 | 16,204,700 |
| 2024-04-15 | 5.670 | 5.760 | 5.180 | 5.260 | 5.260 | 17,861,000 |
| 2024-04-12 | 5.830 | 5.920 | 5.660 | 5.690 | 5.690 | 10,731,800 |
| 2024-04-11 | 5.980 | 6.010 | 5.800 | 5.830 | 5.830 | 11,774,300 |
| 2024-04-10 | 6.100 | 6.170 | 5.910 | 5.960 | 5.960 | 14,350,451 |
| 2024-04-09 | 5.930 | 6.160 | 5.910 | 6.140 | 6.140 | 20,854,000 |
| 2024-04-08 | 6.020 | 6.240 | 5.880 | 5.880 | 5.880 | 21,252,177 |
| 2024-04-03 | 6.280 | 6.430 | 6.110 | 6.120 | 6.120 | 31,201,132 |
| 2024-04-02 | 6.090 | 6.300 | 5.990 | 6.150 | 6.150 | 22,094,452 |
| 2024-04-01 | 5.900 | 6.190 | 5.900 | 6.110 | 6.110 | 17,630,215 |
| 2024-03-29 | 5.810 | 5.970 | 5.810 | 5.900 | 5.900 | 11,033,579 |
| 2024-03-28 | 5.690 | 5.930 | 5.690 | 5.800 | 5.800 | 24,684,371 |
| 2024-03-27 | 6.110 | 6.110 | 5.620 | 5.630 | 5.630 | 23,211,625 |
| 2024-03-26 | 5.950 | 6.150 | 5.820 | 6.150 | 6.150 | 28,044,274 |
| 2024-03-25 | 6.160 | 6.370 | 5.900 | 5.970 | 5.970 | 34,041,960 |
| 2024-03-22 | 6.600 | 6.660 | 6.240 | 6.320 | 6.320 | 50,198,208 |
| 2024-03-21 | 7.400 | 7.590 | 6.790 | 6.800 | 6.800 | 78,295,424 |
| 2024-03-20 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 3,788,850 |
| 2024-03-19 | 6.080 | 6.440 | 6.080 | 6.440 | 6.440 | 8,667,742 |
| 2024-03-18 | 5.690 | 5.850 | 5.690 | 5.850 | 5.850 | 13,209,199 |
| 2024-03-15 | 5.570 | 5.680 | 5.510 | 5.670 | 5.670 | 7,783,800 |
| 2024-03-14 | 5.710 | 5.730 | 5.520 | 5.610 | 5.610 | 9,240,800 |
| 2024-03-13 | 5.730 | 5.780 | 5.700 | 5.720 | 5.720 | 8,393,900 |
| 2024-03-12 | 5.680 | 5.750 | 5.650 | 5.720 | 5.720 | 12,734,750 |
| 2024-03-11 | 5.360 | 5.670 | 5.350 | 5.660 | 5.660 | 19,199,500 |
| 2024-03-08 | 5.350 | 5.430 | 5.270 | 5.370 | 5.370 | 5,607,430 |
| 2024-03-07 | 5.470 | 5.520 | 5.350 | 5.390 | 5.390 | 8,815,420 |
| 2024-03-06 | 5.340 | 5.500 | 5.330 | 5.470 | 5.470 | 9,730,200 |
| 2024-03-05 | 5.460 | 5.540 | 5.320 | 5.330 | 5.330 | 10,618,300 |
| 2024-03-04 | 5.440 | 5.530 | 5.340 | 5.500 | 5.500 | 10,445,820 |
| 2024-03-01 | 5.400 | 5.440 | 5.280 | 5.440 | 5.440 | 10,065,000 |
| 2024-02-29 | 5.000 | 5.320 | 4.980 | 5.320 | 5.320 | 12,553,900 |
| 2024-02-28 | 5.680 | 5.790 | 5.140 | 5.140 | 5.140 | 20,174,876 |
| 2024-02-27 | 5.400 | 5.590 | 5.320 | 5.590 | 5.590 | 10,136,091 |
| 2024-02-26 | 5.390 | 5.560 | 5.250 | 5.430 | 5.430 | 13,625,869 |
| 2024-02-23 | 5.050 | 5.320 | 5.040 | 5.320 | 5.320 | 14,798,501 |
| 2024-02-22 | 4.720 | 5.000 | 4.720 | 5.000 | 5.000 | 14,233,203 |
| 2024-02-21 | 4.680 | 4.920 | 4.600 | 4.780 | 4.780 | 13,173,100 |
| 2024-02-20 | 4.670 | 4.740 | 4.540 | 4.680 | 4.680 | 11,675,932 |
| 2024-02-19 | 4.350 | 4.690 | 4.350 | 4.660 | 4.660 | 17,477,387 |
| 2024-02-08 | 4.000 | 4.360 | 3.910 | 4.330 | 4.330 | 21,370,188 |
| 2024-02-07 | 4.210 | 4.280 | 3.900 | 3.970 | 3.970 | 23,627,706 |
| 2024-02-06 | 4.270 | 4.420 | 4.010 | 4.200 | 4.200 | 22,364,000 |
| 2024-02-05 | 4.920 | 4.920 | 4.460 | 4.460 | 4.460 | 12,162,599 |
| 2024-02-02 | 5.260 | 5.340 | 4.730 | 4.960 | 4.960 | 11,481,600 |
| 2024-02-01 | 5.330 | 5.380 | 5.160 | 5.210 | 5.210 | 9,277,560 |
| 2024-01-31 | 5.730 | 5.800 | 5.320 | 5.380 | 5.380 | 8,991,000 |
| 2024-01-30 | 5.900 | 5.980 | 5.710 | 5.730 | 5.730 | 6,352,301 |
| 2024-01-29 | 6.250 | 6.250 | 5.900 | 5.900 | 5.900 | 8,660,600 |
| 2024-01-26 | 6.220 | 6.310 | 6.180 | 6.220 | 6.220 | 7,280,300 |
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.