Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.660 | 8.880 | 8.200 | 8.590 | 8.590 | 27,414,204 |
| 2022-08-03 | 8.930 | 9.340 | 8.470 | 8.500 | 8.500 | 43,465,901 |
| 2022-08-02 | 8.830 | 9.180 | 8.490 | 8.510 | 8.510 | 25,905,710 |
| 2022-08-01 | 8.990 | 9.160 | 8.600 | 8.930 | 8.930 | 33,059,109 |
| 2022-07-29 | 8.340 | 9.080 | 8.260 | 9.030 | 9.030 | 39,484,184 |
| 2022-07-28 | 8.160 | 8.720 | 7.980 | 8.260 | 8.260 | 27,103,742 |
| 2022-07-27 | 8.230 | 8.380 | 8.000 | 8.140 | 8.140 | 22,180,312 |
| 2022-07-26 | 7.410 | 8.330 | 7.410 | 8.220 | 8.220 | 43,144,088 |
| 2022-07-25 | 8.490 | 8.650 | 7.950 | 7.950 | 7.950 | 26,246,199 |
| 2022-07-22 | 8.770 | 9.070 | 8.560 | 8.830 | 8.830 | 31,040,200 |
| 2022-07-21 | 8.860 | 9.220 | 8.570 | 8.770 | 8.770 | 46,528,240 |
| 2022-07-20 | 7.970 | 8.770 | 7.850 | 8.770 | 8.770 | 54,411,037 |
| 2022-07-19 | 8.290 | 8.370 | 7.900 | 7.970 | 7.970 | 45,305,140 |
| 2022-07-18 | 7.460 | 8.290 | 7.460 | 8.290 | 8.290 | 66,781,651 |
| 2022-07-15 | 7.470 | 7.980 | 7.260 | 7.540 | 7.540 | 39,843,520 |
| 2022-07-14 | 7.460 | 7.920 | 7.000 | 7.750 | 7.750 | 50,657,031 |
| 2022-07-13 | 6.860 | 7.560 | 6.700 | 7.340 | 7.340 | 54,426,705 |
| 2022-07-12 | 6.730 | 7.280 | 6.700 | 6.870 | 6.870 | 58,048,350 |
| 2022-07-11 | 6.400 | 6.970 | 6.400 | 6.970 | 6.970 | 54,841,226 |
| 2022-07-08 | 6.200 | 6.820 | 6.160 | 6.340 | 6.340 | 25,855,825 |
| 2022-07-07 | 6.070 | 6.250 | 6.000 | 6.200 | 6.200 | 6,073,101 |
| 2022-07-06 | 6.050 | 6.090 | 5.980 | 6.050 | 6.050 | 4,636,200 |
| 2022-07-05 | 6.160 | 6.200 | 5.980 | 6.060 | 6.060 | 5,891,700 |
| 2022-07-04 | 6.040 | 6.180 | 5.960 | 6.170 | 6.170 | 5,223,177 |
| 2022-07-01 | 6.060 | 6.140 | 6.020 | 6.070 | 6.070 | 3,795,200 |
| 2022-06-30 | 6.150 | 6.200 | 6.050 | 6.110 | 6.110 | 4,897,901 |
| 2022-06-29 | 6.270 | 6.300 | 6.110 | 6.110 | 6.110 | 7,340,941 |
| 2022-06-28 | 6.150 | 6.250 | 6.090 | 6.230 | 6.230 | 7,217,677 |
| 2022-06-27 | 6.200 | 6.280 | 6.120 | 6.160 | 6.160 | 7,729,033 |
| 2022-06-24 | 6.100 | 6.250 | 6.100 | 6.160 | 6.160 | 9,998,374 |
| 2022-06-23 | 6.060 | 6.160 | 6.000 | 6.080 | 6.080 | 12,225,901 |
| 2022-06-22 | 5.990 | 6.100 | 5.950 | 6.020 | 6.020 | 6,118,000 |
| 2022-06-21 | 6.160 | 6.160 | 5.870 | 5.960 | 5.960 | 7,079,897 |
| 2022-06-20 | 5.800 | 6.130 | 5.780 | 6.040 | 6.040 | 10,194,495 |
| 2022-06-17 | 5.640 | 5.860 | 5.620 | 5.790 | 5.790 | 6,342,436 |
| 2022-06-16 | 5.650 | 5.730 | 5.630 | 5.670 | 5.670 | 3,565,001 |
| 2022-06-15 | 5.700 | 5.790 | 5.620 | 5.650 | 5.650 | 5,797,600 |
| 2022-06-14 | 5.700 | 5.720 | 5.500 | 5.710 | 5.710 | 6,545,100 |
| 2022-06-13 | 5.540 | 5.780 | 5.500 | 5.680 | 5.680 | 7,861,800 |
| 2022-06-10 | 5.450 | 5.590 | 5.390 | 5.580 | 5.580 | 4,500,541 |
| 2022-06-09 | 5.640 | 5.640 | 5.410 | 5.460 | 5.460 | 4,877,200 |
| 2022-06-08 | 5.700 | 5.760 | 5.500 | 5.650 | 5.650 | 5,783,800 |
| 2022-06-07 | 5.850 | 5.860 | 5.630 | 5.680 | 5.680 | 6,352,300 |
| 2022-06-06 | 5.720 | 5.850 | 5.680 | 5.810 | 5.810 | 6,511,933 |
| 2022-06-02 | 5.600 | 5.760 | 5.570 | 5.740 | 5.740 | 5,884,100 |
| 2022-06-01 | 5.550 | 5.660 | 5.400 | 5.620 | 5.620 | 7,430,000 |
| 2022-05-31 | 5.450 | 5.540 | 5.390 | 5.520 | 5.520 | 4,526,607 |
| 2022-05-30 | 5.470 | 5.530 | 5.420 | 5.510 | 5.510 | 3,721,500 |
| 2022-05-27 | 5.470 | 5.520 | 5.370 | 5.450 | 5.450 | 4,890,020 |
| 2022-05-26 | 5.510 | 5.510 | 5.380 | 5.450 | 5.450 | 3,805,702 |
| 2022-05-25 | 5.350 | 5.540 | 5.350 | 5.510 | 5.510 | 3,793,832 |
| 2022-05-24 | 5.630 | 5.660 | 5.340 | 5.390 | 5.390 | 5,391,202 |
| 2022-05-23 | 5.630 | 5.670 | 5.570 | 5.660 | 5.660 | 6,032,111 |
| 2022-05-20 | 5.550 | 5.650 | 5.530 | 5.590 | 5.590 | 8,027,301 |
| 2022-05-19 | 5.370 | 5.600 | 5.360 | 5.520 | 5.520 | 10,089,101 |
| 2022-05-18 | 5.410 | 5.580 | 5.390 | 5.480 | 5.480 | 9,869,292 |
| 2022-05-17 | 5.360 | 5.420 | 5.260 | 5.390 | 5.390 | 3,721,252 |
| 2022-05-16 | 5.410 | 5.410 | 5.310 | 5.360 | 5.360 | 3,251,700 |
| 2022-05-13 | 5.370 | 5.380 | 5.300 | 5.350 | 5.350 | 2,543,500 |
| 2022-05-12 | 5.280 | 5.380 | 5.250 | 5.370 | 5.370 | 4,337,750 |
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.