Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.690 | 5.700 | 5.510 | 5.570 | 5.570 | 7,278,430 |
| 2025-04-25 | 5.740 | 5.760 | 5.670 | 5.680 | 5.680 | 6,503,901 |
| 2025-04-24 | 5.810 | 5.830 | 5.710 | 5.740 | 5.740 | 7,597,300 |
| 2025-04-23 | 5.740 | 5.910 | 5.740 | 5.820 | 5.820 | 11,257,804 |
| 2025-04-22 | 5.820 | 5.830 | 5.700 | 5.740 | 5.740 | 9,854,900 |
| 2025-04-21 | 5.700 | 5.840 | 5.660 | 5.810 | 5.810 | 17,581,400 |
| 2025-04-18 | 5.450 | 5.880 | 5.450 | 5.780 | 5.780 | 21,075,200 |
| 2025-04-17 | 5.360 | 5.500 | 5.310 | 5.490 | 5.490 | 7,512,984 |
| 2025-04-16 | 5.460 | 5.510 | 5.270 | 5.380 | 5.380 | 7,290,100 |
| 2025-04-15 | 5.470 | 5.550 | 5.410 | 5.470 | 5.470 | 7,143,100 |
| 2025-04-14 | 5.380 | 5.500 | 5.380 | 5.450 | 5.450 | 7,403,600 |
| 2025-04-11 | 5.240 | 5.380 | 5.210 | 5.330 | 5.330 | 7,850,844 |
| 2025-04-10 | 5.280 | 5.390 | 5.250 | 5.270 | 5.270 | 10,261,800 |
| 2025-04-09 | 5.100 | 5.200 | 4.600 | 5.170 | 5.170 | 13,155,700 |
| 2025-04-08 | 5.300 | 5.320 | 5.030 | 5.090 | 5.090 | 16,971,345 |
| 2025-04-07 | 5.800 | 5.800 | 5.450 | 5.450 | 5.450 | 10,691,200 |
| 2025-04-03 | 6.060 | 6.160 | 5.960 | 6.050 | 6.050 | 9,681,600 |
| 2025-04-02 | 6.150 | 6.310 | 6.070 | 6.150 | 6.150 | 15,055,700 |
| 2025-04-01 | 5.870 | 6.460 | 5.860 | 6.210 | 6.210 | 21,413,101 |
| 2025-03-31 | 6.070 | 6.070 | 5.780 | 5.870 | 5.870 | 10,433,901 |
| 2025-03-28 | 6.200 | 6.230 | 6.030 | 6.030 | 6.030 | 11,971,000 |
| 2025-03-27 | 6.330 | 6.390 | 6.210 | 6.220 | 6.220 | 14,609,610 |
| 2025-03-26 | 6.230 | 6.520 | 6.210 | 6.410 | 6.410 | 25,353,065 |
| 2025-03-25 | 6.130 | 6.320 | 6.030 | 6.190 | 6.190 | 13,428,400 |
| 2025-03-24 | 6.300 | 6.390 | 6.020 | 6.120 | 6.120 | 14,914,200 |
| 2025-03-21 | 6.430 | 6.570 | 6.310 | 6.340 | 6.340 | 15,980,701 |
| 2025-03-20 | 6.430 | 6.650 | 6.360 | 6.520 | 6.520 | 22,328,820 |
| 2025-03-19 | 6.340 | 6.510 | 6.290 | 6.440 | 6.440 | 18,035,300 |
| 2025-03-18 | 6.280 | 6.350 | 6.260 | 6.330 | 6.330 | 9,872,950 |
| 2025-03-17 | 6.240 | 6.310 | 6.210 | 6.280 | 6.280 | 8,164,800 |
| 2025-03-14 | 6.150 | 6.270 | 6.110 | 6.250 | 6.250 | 9,899,891 |
| 2025-03-13 | 6.280 | 6.300 | 6.110 | 6.200 | 6.200 | 10,167,100 |
| 2025-03-12 | 6.230 | 6.340 | 6.180 | 6.290 | 6.290 | 13,360,845 |
| 2025-03-11 | 6.100 | 6.270 | 6.010 | 6.230 | 6.230 | 13,082,900 |
| 2025-03-10 | 6.110 | 6.210 | 6.100 | 6.160 | 6.160 | 8,552,954 |
| 2025-03-07 | 6.220 | 6.230 | 6.070 | 6.110 | 6.110 | 14,167,801 |
| 2025-03-06 | 6.270 | 6.310 | 6.200 | 6.270 | 6.270 | 12,613,601 |
| 2025-03-05 | 6.200 | 6.250 | 6.120 | 6.230 | 6.230 | 10,736,249 |
| 2025-03-04 | 6.300 | 6.320 | 6.160 | 6.250 | 6.250 | 15,943,000 |
| 2025-03-03 | 6.260 | 6.550 | 6.260 | 6.350 | 6.350 | 25,042,917 |
| 2025-02-28 | 6.350 | 6.440 | 6.200 | 6.250 | 6.250 | 22,586,200 |
| 2025-02-27 | 6.280 | 6.590 | 6.270 | 6.360 | 6.360 | 32,011,460 |
| 2025-02-26 | 6.050 | 6.240 | 6.050 | 6.180 | 6.180 | 17,131,261 |
| 2025-02-25 | 5.960 | 6.060 | 5.950 | 6.010 | 6.010 | 8,785,200 |
| 2025-02-24 | 6.060 | 6.080 | 5.930 | 6.030 | 6.030 | 12,166,856 |
| 2025-02-21 | 6.000 | 6.060 | 5.990 | 6.040 | 6.040 | 13,099,457 |
| 2025-02-20 | 6.120 | 6.150 | 5.980 | 6.040 | 6.040 | 16,819,090 |
| 2025-02-19 | 6.070 | 6.170 | 5.980 | 6.160 | 6.160 | 21,686,257 |
| 2025-02-18 | 6.080 | 6.500 | 6.060 | 6.220 | 6.220 | 32,100,410 |
| 2025-02-17 | 6.050 | 6.080 | 5.950 | 6.010 | 6.010 | 9,842,799 |
| 2025-02-14 | 5.910 | 6.180 | 5.890 | 6.050 | 6.050 | 14,041,799 |
| 2025-02-13 | 5.930 | 6.130 | 5.920 | 5.950 | 5.950 | 9,945,800 |
| 2025-02-12 | 5.960 | 5.970 | 5.880 | 5.960 | 5.960 | 7,657,900 |
| 2025-02-11 | 5.930 | 5.960 | 5.830 | 5.950 | 5.950 | 8,603,902 |
| 2025-02-10 | 5.920 | 5.940 | 5.860 | 5.930 | 5.930 | 7,614,700 |
| 2025-02-07 | 5.850 | 5.940 | 5.790 | 5.870 | 5.870 | 11,116,856 |
| 2025-02-06 | 5.670 | 5.870 | 5.590 | 5.840 | 5.840 | 11,471,211 |
| 2025-02-05 | 5.580 | 5.660 | 5.520 | 5.650 | 5.650 | 6,293,200 |
| 2025-01-27 | 5.550 | 5.660 | 5.510 | 5.510 | 5.510 | 6,242,600 |
| 2025-01-24 | 5.550 | 5.580 | 5.480 | 5.570 | 5.570 | 5,243,810 |
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.