Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 11.390 | 12.330 | 11.350 | 12.330 | 12.330 | 48,204,864 |
| 2022-11-03 | 10.710 | 11.480 | 10.710 | 11.210 | 11.210 | 40,285,042 |
| 2022-11-02 | 10.700 | 11.130 | 10.610 | 10.910 | 10.910 | 41,492,315 |
| 2022-11-01 | 10.170 | 11.190 | 10.110 | 10.880 | 10.880 | 46,879,602 |
| 2022-10-31 | 10.270 | 10.400 | 9.830 | 10.380 | 10.380 | 43,908,254 |
| 2022-10-28 | 10.880 | 11.430 | 10.400 | 10.400 | 10.400 | 68,962,403 |
| 2022-10-27 | 12.600 | 13.000 | 11.560 | 11.560 | 11.560 | 66,772,858 |
| 2022-10-26 | 13.030 | 13.150 | 12.600 | 12.840 | 12.840 | 56,964,169 |
| 2022-10-25 | 12.450 | 13.350 | 12.300 | 13.290 | 13.290 | 70,890,584 |
| 2022-10-24 | 12.210 | 13.180 | 12.010 | 12.720 | 12.720 | 79,672,317 |
| 2022-10-21 | 11.250 | 12.200 | 11.240 | 12.010 | 12.010 | 57,295,861 |
| 2022-10-20 | 11.950 | 12.050 | 11.300 | 11.350 | 11.350 | 56,643,362 |
| 2022-10-19 | 11.920 | 13.040 | 11.910 | 12.250 | 12.250 | 87,253,677 |
| 2022-10-18 | 11.500 | 12.500 | 11.200 | 12.170 | 12.170 | 91,072,369 |
| 2022-10-17 | 11.550 | 11.660 | 10.990 | 11.400 | 11.400 | 51,192,670 |
| 2022-10-14 | 11.650 | 12.140 | 11.280 | 11.750 | 11.750 | 59,854,126 |
| 2022-10-13 | 11.700 | 11.870 | 11.350 | 11.490 | 11.490 | 63,491,863 |
| 2022-10-12 | 11.160 | 12.060 | 10.900 | 12.060 | 12.060 | 84,074,387 |
| 2022-10-11 | 10.060 | 10.970 | 10.020 | 10.970 | 10.970 | 41,476,357 |
| 2022-10-10 | 10.500 | 10.950 | 9.910 | 9.970 | 9.970 | 49,291,761 |
| 2022-09-30 | 10.840 | 11.150 | 10.530 | 10.750 | 10.750 | 53,881,455 |
| 2022-09-29 | 11.670 | 11.800 | 10.770 | 10.770 | 10.770 | 76,810,217 |
| 2022-09-28 | 13.110 | 13.120 | 11.970 | 11.970 | 11.970 | 57,106,858 |
| 2022-09-27 | 12.790 | 13.300 | 12.210 | 13.300 | 13.300 | 63,165,020 |
| 2022-09-26 | 12.770 | 14.070 | 12.500 | 12.690 | 12.690 | 88,530,264 |
| 2022-09-23 | 12.500 | 13.500 | 11.880 | 13.150 | 13.150 | 92,112,104 |
| 2022-09-22 | 12.940 | 13.120 | 11.600 | 12.500 | 12.500 | 113,573,636 |
| 2022-09-21 | 11.180 | 12.270 | 11.180 | 12.270 | 12.270 | 58,298,661 |
| 2022-09-20 | 10.400 | 11.340 | 10.190 | 11.150 | 11.150 | 83,485,456 |
| 2022-09-19 | 10.770 | 11.170 | 10.100 | 10.310 | 10.310 | 71,250,167 |
| 2022-09-16 | 11.100 | 11.930 | 10.500 | 10.500 | 10.500 | 86,577,398 |
| 2022-09-15 | 12.530 | 12.530 | 10.630 | 11.320 | 11.320 | 133,373,129 |
| 2022-09-14 | 9.990 | 11.390 | 9.970 | 11.390 | 11.390 | 57,737,110 |
| 2022-09-13 | 11.990 | 11.990 | 10.350 | 10.350 | 10.350 | 55,657,161 |
| 2022-09-09 | 11.510 | 12.320 | 11.110 | 11.500 | 11.500 | 45,512,453 |
| 2022-09-08 | 11.420 | 11.960 | 11.150 | 11.660 | 11.660 | 46,729,239 |
| 2022-09-07 | 10.980 | 11.620 | 10.540 | 11.370 | 11.370 | 68,603,412 |
| 2022-09-06 | 10.600 | 10.900 | 10.070 | 10.900 | 10.900 | 46,079,069 |
| 2022-09-05 | 9.280 | 9.910 | 9.200 | 9.910 | 9.910 | 16,507,916 |
| 2022-09-02 | 8.580 | 9.220 | 8.380 | 9.010 | 9.010 | 32,770,586 |
| 2022-09-01 | 8.860 | 9.080 | 8.400 | 8.560 | 8.560 | 36,198,098 |
| 2022-08-31 | 10.170 | 10.250 | 9.010 | 9.010 | 9.010 | 39,982,194 |
| 2022-08-30 | 10.910 | 10.940 | 9.960 | 10.010 | 10.010 | 37,288,430 |
| 2022-08-29 | 9.720 | 10.730 | 9.460 | 10.730 | 10.730 | 23,971,403 |
| 2022-08-26 | 10.450 | 10.520 | 9.670 | 9.750 | 9.750 | 31,814,055 |
| 2022-08-25 | 11.210 | 11.410 | 10.020 | 10.370 | 10.370 | 31,633,129 |
| 2022-08-24 | 11.640 | 12.200 | 10.880 | 11.020 | 11.020 | 36,762,502 |
| 2022-08-23 | 11.020 | 12.020 | 10.720 | 11.760 | 11.760 | 41,788,202 |
| 2022-08-22 | 11.190 | 11.270 | 10.500 | 11.000 | 11.000 | 43,647,851 |
| 2022-08-19 | 11.750 | 12.450 | 10.900 | 10.950 | 10.950 | 79,000,706 |
| 2022-08-18 | 10.850 | 11.840 | 10.800 | 11.840 | 11.840 | 50,169,653 |
| 2022-08-17 | 10.700 | 11.350 | 10.420 | 10.760 | 10.760 | 66,323,896 |
| 2022-08-16 | 9.410 | 10.320 | 9.410 | 10.320 | 10.320 | 41,082,276 |
| 2022-08-15 | 8.860 | 9.380 | 8.740 | 9.380 | 9.380 | 25,589,861 |
| 2022-08-12 | 8.960 | 9.390 | 8.820 | 8.940 | 8.940 | 19,618,630 |
| 2022-08-11 | 9.200 | 9.350 | 8.900 | 8.940 | 8.940 | 22,452,358 |
| 2022-08-10 | 9.120 | 9.510 | 8.710 | 9.290 | 9.290 | 25,223,232 |
| 2022-08-09 | 8.780 | 9.320 | 8.610 | 9.090 | 9.090 | 29,415,731 |
| 2022-08-08 | 8.300 | 8.810 | 7.920 | 8.700 | 8.700 | 28,407,426 |
| 2022-08-05 | 8.590 | 8.970 | 8.290 | 8.300 | 8.300 | 23,414,599 |
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.