Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6.960 | 7.080 | 6.960 | 7.040 | 7.040 | 6,457,217 |
| 2023-10-31 | 7.040 | 7.060 | 6.910 | 6.960 | 6.960 | 7,640,900 |
| 2023-10-30 | 6.850 | 7.060 | 6.840 | 7.020 | 7.020 | 9,059,500 |
| 2023-10-27 | 6.790 | 6.950 | 6.720 | 6.930 | 6.930 | 10,628,000 |
| 2023-10-26 | 6.730 | 6.840 | 6.590 | 6.820 | 6.820 | 7,853,712 |
| 2023-10-25 | 6.650 | 6.850 | 6.650 | 6.770 | 6.770 | 7,186,250 |
| 2023-10-24 | 6.490 | 6.720 | 6.490 | 6.650 | 6.650 | 7,113,462 |
| 2023-10-23 | 6.760 | 6.770 | 6.450 | 6.470 | 6.470 | 6,864,600 |
| 2023-10-20 | 6.640 | 6.830 | 6.620 | 6.770 | 6.770 | 5,530,400 |
| 2023-10-19 | 6.800 | 6.860 | 6.670 | 6.680 | 6.680 | 7,360,000 |
| 2023-10-18 | 6.920 | 6.950 | 6.810 | 6.820 | 6.820 | 7,276,400 |
| 2023-10-17 | 7.040 | 7.200 | 6.980 | 7.000 | 7.000 | 7,435,500 |
| 2023-10-16 | 7.110 | 7.120 | 6.920 | 7.010 | 7.010 | 8,923,292 |
| 2023-10-13 | 7.210 | 7.220 | 7.090 | 7.130 | 7.130 | 9,827,053 |
| 2023-10-12 | 7.000 | 7.370 | 6.980 | 7.240 | 7.240 | 18,501,551 |
| 2023-10-11 | 7.090 | 7.110 | 6.940 | 6.970 | 6.970 | 10,628,010 |
| 2023-10-10 | 7.030 | 7.270 | 6.980 | 7.140 | 7.140 | 16,330,832 |
| 2023-10-09 | 6.840 | 6.970 | 6.820 | 6.960 | 6.960 | 8,872,200 |
| 2023-09-28 | 6.840 | 6.900 | 6.800 | 6.840 | 6.840 | 6,957,780 |
| 2023-09-27 | 6.750 | 6.950 | 6.740 | 6.800 | 6.800 | 9,114,885 |
| 2023-09-26 | 6.840 | 6.860 | 6.760 | 6.770 | 6.770 | 4,815,167 |
| 2023-09-25 | 6.960 | 6.970 | 6.810 | 6.820 | 6.820 | 9,285,117 |
| 2023-09-22 | 6.820 | 7.000 | 6.800 | 6.970 | 6.970 | 13,424,546 |
| 2023-09-21 | 6.860 | 7.080 | 6.820 | 6.870 | 6.870 | 11,411,600 |
| 2023-09-20 | 7.330 | 7.440 | 6.980 | 6.990 | 6.990 | 21,645,110 |
| 2023-09-19 | 7.230 | 7.370 | 7.130 | 7.190 | 7.190 | 15,154,400 |
| 2023-09-18 | 7.100 | 7.250 | 7.030 | 7.230 | 7.230 | 11,461,174 |
| 2023-09-15 | 7.150 | 7.170 | 7.100 | 7.140 | 7.140 | 6,502,700 |
| 2023-09-14 | 7.280 | 7.280 | 7.080 | 7.200 | 7.200 | 19,891,400 |
| 2023-09-13 | 7.480 | 7.770 | 7.350 | 7.350 | 7.350 | 34,466,309 |
| 2023-09-12 | 7.340 | 7.530 | 7.260 | 7.280 | 7.280 | 15,603,700 |
| 2023-09-11 | 7.300 | 7.370 | 7.200 | 7.330 | 7.330 | 5,027,800 |
| 2023-09-08 | 7.270 | 7.320 | 7.220 | 7.270 | 7.270 | 3,351,900 |
| 2023-09-07 | 7.510 | 7.510 | 7.290 | 7.290 | 7.290 | 5,559,000 |
| 2023-09-06 | 7.480 | 7.510 | 7.380 | 7.510 | 7.510 | 6,918,488 |
| 2023-09-05 | 7.400 | 7.640 | 7.330 | 7.510 | 7.510 | 11,193,576 |
| 2023-09-04 | 7.250 | 7.440 | 7.210 | 7.420 | 7.420 | 9,301,100 |
| 2023-09-01 | 7.210 | 7.230 | 7.160 | 7.190 | 7.190 | 2,602,800 |
| 2023-08-31 | 7.290 | 7.300 | 7.180 | 7.180 | 7.180 | 3,803,000 |
| 2023-08-30 | 7.260 | 7.370 | 7.210 | 7.280 | 7.280 | 5,599,700 |
| 2023-08-29 | 7.080 | 7.270 | 7.080 | 7.260 | 7.260 | 7,596,800 |
| 2023-08-28 | 7.520 | 7.520 | 7.070 | 7.090 | 7.090 | 7,080,610 |
| 2023-08-25 | 7.330 | 7.330 | 7.170 | 7.170 | 7.170 | 8,740,800 |
| 2023-08-24 | 7.400 | 7.480 | 7.330 | 7.360 | 7.360 | 5,766,217 |
| 2023-08-23 | 7.680 | 7.700 | 7.410 | 7.420 | 7.420 | 9,127,910 |
| 2023-08-22 | 7.560 | 7.800 | 7.480 | 7.750 | 7.750 | 16,345,657 |
| 2023-08-21 | 7.740 | 7.740 | 7.540 | 7.590 | 7.590 | 10,983,269 |
| 2023-08-18 | 8.000 | 8.070 | 7.750 | 7.750 | 7.750 | 23,834,218 |
| 2023-08-17 | 7.650 | 8.310 | 7.550 | 8.000 | 8.000 | 24,876,133 |
| 2023-08-16 | 7.630 | 7.640 | 7.530 | 7.550 | 7.550 | 5,849,400 |
| 2023-08-15 | 7.750 | 7.790 | 7.600 | 7.640 | 7.640 | 4,542,099 |
| 2023-08-14 | 7.640 | 7.760 | 7.590 | 7.750 | 7.750 | 5,972,800 |
| 2023-08-11 | 7.800 | 7.820 | 7.660 | 7.680 | 7.680 | 6,003,600 |
| 2023-08-10 | 7.770 | 7.850 | 7.760 | 7.800 | 7.800 | 3,678,760 |
| 2023-08-09 | 7.790 | 7.840 | 7.750 | 7.780 | 7.780 | 4,016,681 |
| 2023-08-08 | 8.000 | 8.020 | 7.760 | 7.830 | 7.830 | 9,506,260 |
| 2023-08-07 | 8.090 | 8.120 | 7.990 | 8.020 | 8.020 | 5,468,900 |
| 2023-08-04 | 8.090 | 8.130 | 8.070 | 8.100 | 8.100 | 5,624,900 |
| 2023-08-03 | 8.110 | 8.120 | 8.060 | 8.080 | 8.080 | 5,099,500 |
| 2023-08-02 | 8.070 | 8.250 | 8.000 | 8.140 | 8.140 | 10,385,657 |
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.