Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.050 | 6.240 | 5.970 | 6.220 | 6.220 | 8,569,701 |
| 2024-01-24 | 6.010 | 6.130 | 5.840 | 6.060 | 6.060 | 7,236,600 |
| 2024-01-23 | 6.040 | 6.250 | 5.890 | 6.000 | 6.000 | 7,383,000 |
| 2024-01-22 | 6.560 | 6.600 | 6.060 | 6.100 | 6.100 | 8,582,900 |
| 2024-01-19 | 6.730 | 6.870 | 6.600 | 6.600 | 6.600 | 5,243,766 |
| 2024-01-18 | 6.810 | 6.850 | 6.550 | 6.760 | 6.760 | 8,559,116 |
| 2024-01-17 | 7.010 | 7.010 | 6.820 | 6.830 | 6.830 | 5,289,716 |
| 2024-01-16 | 7.050 | 7.130 | 6.920 | 7.050 | 7.050 | 6,603,416 |
| 2024-01-15 | 7.110 | 7.140 | 6.980 | 7.090 | 7.090 | 5,143,200 |
| 2024-01-12 | 7.120 | 7.330 | 7.080 | 7.150 | 7.150 | 8,331,000 |
| 2024-01-11 | 6.930 | 7.170 | 6.910 | 7.140 | 7.140 | 7,781,100 |
| 2024-01-10 | 6.970 | 7.040 | 6.790 | 6.970 | 6.970 | 6,729,500 |
| 2024-01-09 | 6.960 | 7.120 | 6.910 | 6.970 | 6.970 | 5,921,800 |
| 2024-01-08 | 7.080 | 7.140 | 6.930 | 6.970 | 6.970 | 6,163,902 |
| 2024-01-05 | 7.240 | 7.390 | 7.070 | 7.100 | 7.100 | 8,265,100 |
| 2024-01-04 | 7.240 | 7.300 | 7.200 | 7.250 | 7.250 | 5,413,701 |
| 2024-01-03 | 7.300 | 7.330 | 7.180 | 7.240 | 7.240 | 6,330,200 |
| 2024-01-02 | 7.240 | 7.360 | 7.230 | 7.340 | 7.340 | 7,056,919 |
| 2023-12-29 | 7.140 | 7.330 | 7.140 | 7.280 | 7.280 | 10,835,832 |
| 2023-12-28 | 6.820 | 7.170 | 6.770 | 7.150 | 7.150 | 12,678,300 |
| 2023-12-27 | 6.840 | 6.850 | 6.760 | 6.840 | 6.840 | 4,600,900 |
| 2023-12-26 | 6.900 | 6.910 | 6.780 | 6.820 | 6.820 | 6,486,200 |
| 2023-12-25 | 6.910 | 6.990 | 6.850 | 6.920 | 6.920 | 5,813,300 |
| 2023-12-22 | 6.980 | 7.040 | 6.860 | 6.940 | 6.940 | 7,144,200 |
| 2023-12-21 | 6.900 | 7.040 | 6.810 | 7.000 | 7.000 | 7,952,000 |
| 2023-12-20 | 7.010 | 7.070 | 6.910 | 6.910 | 6.910 | 5,567,900 |
| 2023-12-19 | 6.950 | 7.060 | 6.920 | 7.010 | 7.010 | 6,551,002 |
| 2023-12-18 | 7.100 | 7.130 | 6.950 | 6.960 | 6.960 | 8,210,220 |
| 2023-12-15 | 7.180 | 7.280 | 7.120 | 7.140 | 7.140 | 6,833,920 |
| 2023-12-14 | 7.250 | 7.320 | 7.180 | 7.180 | 7.180 | 6,863,099 |
| 2023-12-13 | 7.360 | 7.390 | 7.210 | 7.210 | 7.210 | 7,261,800 |
| 2023-12-12 | 7.340 | 7.390 | 7.310 | 7.360 | 7.360 | 8,243,202 |
| 2023-12-11 | 7.270 | 7.390 | 7.220 | 7.350 | 7.350 | 9,593,805 |
| 2023-12-08 | 7.460 | 7.480 | 7.300 | 7.300 | 7.300 | 9,349,593 |
| 2023-12-07 | 7.550 | 7.550 | 7.400 | 7.410 | 7.410 | 8,906,510 |
| 2023-12-06 | 7.420 | 7.640 | 7.400 | 7.550 | 7.550 | 12,112,868 |
| 2023-12-05 | 7.650 | 7.650 | 7.450 | 7.460 | 7.460 | 12,646,778 |
| 2023-12-04 | 7.740 | 7.750 | 7.590 | 7.650 | 7.650 | 13,951,600 |
| 2023-12-01 | 7.720 | 7.790 | 7.610 | 7.770 | 7.770 | 12,653,100 |
| 2023-11-30 | 7.850 | 7.910 | 7.670 | 7.730 | 7.730 | 14,559,497 |
| 2023-11-29 | 8.030 | 8.080 | 7.840 | 7.880 | 7.880 | 19,426,597 |
| 2023-11-28 | 7.690 | 8.140 | 7.660 | 8.050 | 8.050 | 34,791,555 |
| 2023-11-27 | 7.760 | 7.920 | 7.610 | 7.700 | 7.700 | 21,408,070 |
| 2023-11-24 | 8.080 | 8.240 | 7.710 | 7.870 | 7.870 | 45,244,258 |
| 2023-11-23 | 8.200 | 8.400 | 8.070 | 8.080 | 8.080 | 38,034,200 |
| 2023-11-22 | 8.640 | 8.780 | 8.060 | 8.100 | 8.100 | 71,386,905 |
| 2023-11-21 | 9.200 | 9.430 | 8.590 | 8.800 | 8.800 | 106,949,663 |
| 2023-11-20 | 8.330 | 8.590 | 8.250 | 8.590 | 8.590 | 36,486,984 |
| 2023-11-17 | 7.480 | 7.990 | 7.320 | 7.810 | 7.810 | 37,254,584 |
| 2023-11-16 | 7.430 | 7.800 | 7.360 | 7.520 | 7.520 | 28,187,756 |
| 2023-11-15 | 7.500 | 7.510 | 7.420 | 7.470 | 7.470 | 11,454,399 |
| 2023-11-14 | 7.330 | 7.500 | 7.280 | 7.440 | 7.440 | 12,635,757 |
| 2023-11-13 | 7.280 | 7.430 | 7.250 | 7.330 | 7.330 | 10,610,687 |
| 2023-11-10 | 7.130 | 7.280 | 7.110 | 7.270 | 7.270 | 7,772,800 |
| 2023-11-09 | 7.400 | 7.450 | 7.160 | 7.190 | 7.190 | 9,278,994 |
| 2023-11-08 | 7.240 | 7.280 | 7.160 | 7.280 | 7.280 | 9,346,762 |
| 2023-11-07 | 7.250 | 7.270 | 7.160 | 7.240 | 7.240 | 7,406,061 |
| 2023-11-06 | 7.050 | 7.230 | 7.050 | 7.210 | 7.210 | 8,576,400 |
| 2023-11-03 | 6.900 | 7.070 | 6.900 | 7.040 | 7.040 | 6,608,500 |
| 2023-11-02 | 7.060 | 7.070 | 6.910 | 6.910 | 6.910 | 5,058,100 |
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.