Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.550 | 6.780 | 6.520 | 6.750 | 6.750 | 8,656,019 |
| 2022-02-08 | 6.380 | 6.560 | 6.300 | 6.540 | 6.540 | 10,384,164 |
| 2022-02-07 | 6.320 | 6.420 | 6.120 | 6.340 | 6.340 | 10,448,402 |
| 2022-01-28 | 6.120 | 6.390 | 6.070 | 6.320 | 6.320 | 7,261,554 |
| 2022-01-27 | 6.270 | 6.330 | 6.120 | 6.130 | 6.130 | 6,967,600 |
| 2022-01-26 | 6.310 | 6.410 | 6.140 | 6.300 | 6.300 | 11,041,246 |
| 2022-01-25 | 6.220 | 6.480 | 6.220 | 6.340 | 6.340 | 22,956,674 |
| 2022-01-24 | 6.810 | 6.810 | 6.320 | 6.330 | 6.330 | 36,316,210 |
| 2022-01-21 | 6.880 | 7.020 | 6.740 | 7.020 | 7.020 | 7,932,831 |
| 2022-01-20 | 7.460 | 7.650 | 6.830 | 6.880 | 6.880 | 16,055,293 |
| 2022-01-19 | 7.520 | 7.660 | 7.450 | 7.460 | 7.460 | 5,211,900 |
| 2022-01-18 | 7.840 | 7.870 | 7.500 | 7.520 | 7.520 | 4,398,900 |
| 2022-01-17 | 7.680 | 7.830 | 7.650 | 7.800 | 7.800 | 2,588,404 |
| 2022-01-14 | 7.870 | 7.910 | 7.610 | 7.630 | 7.630 | 3,559,611 |
| 2022-01-13 | 7.930 | 7.950 | 7.790 | 7.800 | 7.800 | 2,970,940 |
| 2022-01-12 | 7.790 | 7.960 | 7.730 | 7.930 | 7.930 | 3,366,703 |
| 2022-01-11 | 7.770 | 7.930 | 7.720 | 7.780 | 7.780 | 2,766,100 |
| 2022-01-10 | 7.680 | 8.130 | 7.660 | 7.820 | 7.820 | 3,931,900 |
| 2022-01-07 | 8.200 | 8.240 | 7.780 | 7.820 | 7.820 | 7,215,811 |
| 2022-01-06 | 8.100 | 8.250 | 8.000 | 8.200 | 8.200 | 4,406,402 |
| 2022-01-05 | 8.280 | 8.280 | 7.940 | 8.090 | 8.090 | 5,308,800 |
| 2022-01-04 | 8.220 | 8.300 | 8.180 | 8.250 | 8.250 | 3,934,500 |
| 2021-12-31 | 8.340 | 8.410 | 8.170 | 8.220 | 8.220 | 4,609,700 |
| 2021-12-30 | 8.390 | 8.460 | 8.270 | 8.310 | 8.310 | 3,794,701 |
| 2021-12-29 | 8.390 | 8.570 | 8.300 | 8.450 | 8.450 | 3,709,113 |
| 2021-12-28 | 8.600 | 8.630 | 8.000 | 8.410 | 8.410 | 5,313,100 |
| 2021-12-27 | 8.370 | 8.700 | 8.350 | 8.600 | 8.600 | 3,502,290 |
| 2021-12-24 | 8.720 | 8.830 | 8.340 | 8.430 | 8.430 | 7,825,345 |
| 2021-12-23 | 9.030 | 9.100 | 8.690 | 8.710 | 8.710 | 7,968,046 |
| 2021-12-22 | 9.160 | 9.170 | 8.920 | 8.980 | 8.980 | 8,015,550 |
| 2021-12-21 | 8.710 | 9.330 | 8.550 | 9.180 | 9.180 | 17,838,290 |
| 2021-12-20 | 8.810 | 8.900 | 8.660 | 8.710 | 8.710 | 11,048,684 |
| 2021-12-17 | 8.960 | 9.020 | 8.570 | 8.570 | 8.570 | 8,607,300 |
| 2021-12-16 | 8.860 | 9.250 | 8.860 | 8.940 | 8.940 | 7,847,701 |
| 2021-12-15 | 8.880 | 9.120 | 8.770 | 9.050 | 9.050 | 6,594,843 |
| 2021-12-14 | 9.080 | 9.120 | 8.890 | 8.930 | 8.930 | 6,154,000 |
| 2021-12-13 | 8.890 | 9.250 | 8.650 | 9.150 | 9.150 | 14,175,099 |
| 2021-12-10 | 8.980 | 9.100 | 8.800 | 8.890 | 8.890 | 7,510,299 |
| 2021-12-09 | 9.230 | 9.310 | 8.880 | 9.040 | 9.040 | 14,052,200 |
| 2021-12-08 | 9.360 | 9.450 | 9.050 | 9.340 | 9.340 | 18,158,369 |
| 2021-12-07 | 9.080 | 9.660 | 8.960 | 9.490 | 9.490 | 23,637,801 |
| 2021-12-06 | 9.000 | 9.490 | 8.850 | 9.250 | 9.250 | 18,897,600 |
| 2021-12-03 | 8.960 | 9.600 | 8.950 | 9.050 | 9.050 | 17,955,709 |
| 2021-12-02 | 9.150 | 9.370 | 8.880 | 9.010 | 9.010 | 16,085,423 |
| 2021-12-01 | 9.200 | 9.700 | 9.140 | 9.220 | 9.220 | 25,722,066 |
| 2021-11-30 | 9.400 | 9.840 | 8.990 | 9.080 | 9.080 | 41,743,117 |
| 2021-11-29 | 8.420 | 9.380 | 8.350 | 9.380 | 9.380 | 29,686,034 |
| 2021-11-26 | 8.740 | 8.800 | 8.510 | 8.530 | 8.530 | 17,915,934 |
| 2021-11-25 | 8.400 | 8.950 | 8.320 | 8.840 | 8.840 | 31,747,770 |
| 2021-11-24 | 8.670 | 8.840 | 8.480 | 8.640 | 8.640 | 37,579,070 |
| 2021-11-23 | 8.970 | 9.680 | 8.540 | 9.130 | 9.130 | 65,929,127 |
| 2021-11-22 | 8.220 | 8.800 | 8.220 | 8.800 | 8.800 | 38,319,082 |
| 2021-11-19 | 7.200 | 8.000 | 7.170 | 8.000 | 8.000 | 15,869,369 |
| 2021-11-18 | 7.330 | 7.350 | 7.210 | 7.270 | 7.270 | 4,010,162 |
| 2021-11-17 | 7.110 | 7.380 | 7.100 | 7.340 | 7.340 | 5,324,901 |
| 2021-11-16 | 7.370 | 7.390 | 7.040 | 7.080 | 7.080 | 6,511,401 |
| 2021-11-15 | 7.210 | 7.410 | 7.140 | 7.370 | 7.370 | 6,717,800 |
| 2021-11-12 | 7.090 | 7.250 | 7.000 | 7.230 | 7.230 | 6,006,801 |
| 2021-11-11 | 7.060 | 7.150 | 6.970 | 7.070 | 7.070 | 2,941,600 |
| 2021-11-10 | 7.170 | 7.170 | 6.960 | 7.050 | 7.050 | 2,747,623 |
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.