Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.530 | 6.640 | 6.530 | 6.640 | 6.640 | 18,454,200 |
| 2025-07-23 | 6.700 | 6.700 | 6.550 | 6.570 | 6.570 | 29,218,001 |
| 2025-07-22 | 6.850 | 6.850 | 6.670 | 6.730 | 6.730 | 30,096,501 |
| 2025-07-21 | 6.650 | 6.810 | 6.650 | 6.810 | 6.810 | 37,134,501 |
| 2025-07-18 | 6.720 | 6.840 | 6.670 | 6.740 | 6.740 | 47,359,171 |
| 2025-07-17 | 6.620 | 6.750 | 6.570 | 6.660 | 6.660 | 70,726,420 |
| 2025-07-16 | 6.800 | 7.170 | 6.800 | 6.930 | 6.930 | 105,931,938 |
| 2025-07-15 | 6.740 | 6.790 | 6.450 | 6.520 | 6.520 | 37,509,889 |
| 2025-07-14 | 6.630 | 6.770 | 6.600 | 6.730 | 6.730 | 27,627,899 |
| 2025-07-11 | 6.830 | 6.860 | 6.720 | 6.790 | 6.790 | 32,067,000 |
| 2025-07-10 | 6.980 | 6.980 | 6.800 | 6.830 | 6.830 | 43,270,137 |
| 2025-07-09 | 7.000 | 7.100 | 6.890 | 7.020 | 7.020 | 63,121,280 |
| 2025-07-08 | 7.290 | 7.310 | 6.970 | 7.030 | 7.030 | 102,148,790 |
| 2025-07-07 | 6.740 | 7.280 | 6.740 | 7.280 | 7.280 | 65,284,186 |
| 2025-07-04 | 7.070 | 7.180 | 6.610 | 6.620 | 6.620 | 82,925,244 |
| 2025-07-03 | 7.180 | 7.350 | 6.750 | 7.070 | 7.070 | 125,491,698 |
| 2025-07-02 | 7.490 | 8.260 | 7.350 | 7.400 | 7.400 | 153,929,264 |
| 2025-07-01 | 7.600 | 8.370 | 7.480 | 7.880 | 7.880 | 198,273,844 |
| 2025-06-30 | 7.610 | 7.610 | 7.260 | 7.610 | 7.610 | 107,496,284 |
| 2025-06-27 | 6.300 | 6.920 | 6.280 | 6.920 | 6.920 | 91,959,579 |
| 2025-06-26 | 6.230 | 6.350 | 6.170 | 6.290 | 6.290 | 22,029,257 |
| 2025-06-25 | 6.190 | 6.300 | 6.150 | 6.230 | 6.230 | 10,774,801 |
| 2025-06-24 | 6.020 | 6.220 | 5.990 | 6.200 | 6.200 | 12,450,100 |
| 2025-06-23 | 5.830 | 6.040 | 5.790 | 6.010 | 6.010 | 10,688,300 |
| 2025-06-20 | 5.810 | 6.020 | 5.780 | 5.860 | 5.860 | 10,377,700 |
| 2025-06-19 | 5.900 | 6.080 | 5.780 | 5.810 | 5.810 | 10,397,200 |
| 2025-06-18 | 5.970 | 5.970 | 5.860 | 5.940 | 5.940 | 6,093,700 |
| 2025-06-17 | 5.980 | 6.040 | 5.940 | 5.970 | 5.970 | 6,080,702 |
| 2025-06-16 | 5.880 | 6.020 | 5.880 | 5.970 | 5.970 | 8,655,243 |
| 2025-06-13 | 6.100 | 6.130 | 5.910 | 5.910 | 5.910 | 9,818,800 |
| 2025-06-12 | 6.150 | 6.220 | 6.090 | 6.140 | 6.140 | 6,744,000 |
| 2025-06-11 | 6.200 | 6.280 | 6.180 | 6.190 | 6.190 | 6,818,044 |
| 2025-06-10 | 6.290 | 6.330 | 6.100 | 6.200 | 6.200 | 10,000,244 |
| 2025-06-09 | 6.380 | 6.380 | 6.270 | 6.280 | 6.280 | 7,810,400 |
| 2025-06-06 | 6.310 | 6.360 | 6.230 | 6.290 | 6.290 | 12,111,700 |
| 2025-06-05 | 6.500 | 6.590 | 6.290 | 6.300 | 6.300 | 16,888,101 |
| 2025-06-04 | 6.400 | 6.590 | 6.330 | 6.520 | 6.520 | 31,956,100 |
| 2025-06-03 | 6.050 | 6.350 | 6.010 | 6.310 | 6.310 | 21,192,301 |
| 2025-05-30 | 6.090 | 6.150 | 6.010 | 6.090 | 6.090 | 11,050,702 |
| 2025-05-29 | 5.960 | 6.110 | 5.940 | 6.100 | 6.100 | 13,447,703 |
| 2025-05-28 | 5.930 | 6.070 | 5.840 | 5.960 | 5.960 | 13,511,900 |
| 2025-05-27 | 5.770 | 6.040 | 5.770 | 5.930 | 5.930 | 16,019,000 |
| 2025-05-26 | 5.730 | 5.820 | 5.710 | 5.800 | 5.800 | 4,774,301 |
| 2025-05-23 | 5.810 | 5.900 | 5.730 | 5.730 | 5.730 | 7,068,001 |
| 2025-05-22 | 5.910 | 5.970 | 5.780 | 5.780 | 5.780 | 7,465,900 |
| 2025-05-21 | 5.970 | 6.020 | 5.900 | 5.950 | 5.950 | 7,518,442 |
| 2025-05-20 | 5.890 | 5.980 | 5.870 | 5.970 | 5.970 | 6,903,800 |
| 2025-05-19 | 5.850 | 5.910 | 5.780 | 5.900 | 5.900 | 5,065,300 |
| 2025-05-16 | 5.810 | 5.910 | 5.780 | 5.850 | 5.850 | 4,916,339 |
| 2025-05-15 | 5.870 | 5.880 | 5.770 | 5.810 | 5.810 | 4,702,800 |
| 2025-05-14 | 5.950 | 5.950 | 5.830 | 5.880 | 5.880 | 6,591,600 |
| 2025-05-13 | 5.950 | 5.970 | 5.840 | 5.870 | 5.870 | 5,560,300 |
| 2025-05-12 | 5.900 | 5.950 | 5.840 | 5.910 | 5.910 | 7,207,600 |
| 2025-05-09 | 5.900 | 5.900 | 5.810 | 5.850 | 5.850 | 5,765,584 |
| 2025-05-08 | 5.710 | 5.890 | 5.700 | 5.870 | 5.870 | 7,552,920 |
| 2025-05-07 | 5.810 | 5.850 | 5.690 | 5.760 | 5.760 | 6,668,284 |
| 2025-05-06 | 5.590 | 5.750 | 5.590 | 5.750 | 5.750 | 7,513,102 |
| 2025-04-30 | 5.570 | 5.650 | 5.450 | 5.560 | 5.560 | 9,219,800 |
| 2025-04-29 | 5.560 | 5.750 | 5.560 | 5.680 | 5.680 | 5,521,501 |
| 2025-04-28 | 5.690 | 5.700 | 5.510 | 5.570 | 5.570 | 7,278,430 |
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.