Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.630 | 5.720 | 5.560 | 5.560 | 5.560 | 8,430,610 |
| 2025-01-22 | 5.560 | 5.630 | 5.500 | 5.580 | 5.580 | 5,902,400 |
| 2025-01-21 | 5.810 | 5.840 | 5.580 | 5.600 | 5.600 | 9,655,640 |
| 2025-01-20 | 5.750 | 5.840 | 5.640 | 5.800 | 5.800 | 9,592,230 |
| 2025-01-17 | 5.680 | 5.740 | 5.580 | 5.620 | 5.620 | 7,436,501 |
| 2025-01-16 | 5.730 | 5.900 | 5.680 | 5.740 | 5.740 | 7,974,801 |
| 2025-01-15 | 5.780 | 5.780 | 5.670 | 5.710 | 5.710 | 5,312,454 |
| 2025-01-14 | 5.540 | 5.750 | 5.540 | 5.740 | 5.740 | 7,212,501 |
| 2025-01-13 | 5.450 | 5.560 | 5.320 | 5.530 | 5.530 | 7,127,164 |
| 2025-01-10 | 5.800 | 5.810 | 5.520 | 5.520 | 5.520 | 6,084,400 |
| 2025-01-09 | 5.690 | 5.840 | 5.690 | 5.770 | 5.770 | 5,545,900 |
| 2025-01-08 | 5.800 | 5.800 | 5.550 | 5.740 | 5.740 | 6,778,548 |
| 2025-01-07 | 5.600 | 5.800 | 5.600 | 5.790 | 5.790 | 6,620,700 |
| 2025-01-06 | 5.530 | 5.650 | 5.360 | 5.620 | 5.620 | 7,301,439 |
| 2025-01-03 | 5.880 | 5.920 | 5.580 | 5.590 | 5.590 | 10,794,601 |
| 2025-01-02 | 6.000 | 6.080 | 5.800 | 5.870 | 5.870 | 8,743,000 |
| 2024-12-31 | 6.170 | 6.240 | 5.970 | 6.010 | 6.010 | 7,813,121 |
| 2024-12-30 | 6.360 | 6.360 | 6.090 | 6.160 | 6.160 | 8,027,976 |
| 2024-12-27 | 6.310 | 6.380 | 6.220 | 6.320 | 6.320 | 7,748,700 |
| 2024-12-26 | 6.150 | 6.350 | 6.140 | 6.260 | 6.260 | 8,782,154 |
| 2024-12-25 | 6.320 | 6.370 | 6.040 | 6.110 | 6.110 | 11,415,411 |
| 2024-12-24 | 6.400 | 6.520 | 6.250 | 6.320 | 6.320 | 10,230,796 |
| 2024-12-23 | 6.820 | 6.850 | 6.340 | 6.390 | 6.390 | 16,984,000 |
| 2024-12-20 | 6.560 | 6.900 | 6.560 | 6.810 | 6.810 | 14,433,410 |
| 2024-12-19 | 6.510 | 6.620 | 6.480 | 6.610 | 6.610 | 7,729,600 |
| 2024-12-18 | 6.600 | 6.650 | 6.460 | 6.560 | 6.560 | 8,945,200 |
| 2024-12-17 | 6.850 | 6.860 | 6.540 | 6.600 | 6.600 | 13,043,401 |
| 2024-12-16 | 6.850 | 7.010 | 6.800 | 6.850 | 6.850 | 10,620,300 |
| 2024-12-13 | 7.050 | 7.090 | 6.870 | 6.880 | 6.880 | 18,736,306 |
| 2024-12-12 | 7.040 | 7.150 | 6.970 | 7.120 | 7.120 | 19,487,573 |
| 2024-12-11 | 7.040 | 7.130 | 6.960 | 7.040 | 7.040 | 13,739,686 |
| 2024-12-10 | 7.150 | 7.210 | 7.010 | 7.040 | 7.040 | 23,995,906 |
| 2024-12-09 | 6.780 | 7.280 | 6.750 | 7.030 | 7.030 | 30,565,800 |
| 2024-12-06 | 6.810 | 6.820 | 6.640 | 6.780 | 6.780 | 12,510,600 |
| 2024-12-05 | 6.560 | 6.900 | 6.560 | 6.770 | 6.770 | 16,737,401 |
| 2024-12-04 | 6.780 | 6.790 | 6.560 | 6.600 | 6.600 | 15,596,866 |
| 2024-12-03 | 6.850 | 6.890 | 6.730 | 6.780 | 6.780 | 16,369,318 |
| 2024-12-02 | 6.860 | 6.910 | 6.720 | 6.890 | 6.890 | 21,108,700 |
| 2024-11-29 | 6.660 | 6.980 | 6.580 | 6.870 | 6.870 | 25,749,841 |
| 2024-11-28 | 6.820 | 6.920 | 6.640 | 6.660 | 6.660 | 18,605,016 |
| 2024-11-27 | 6.860 | 6.860 | 6.530 | 6.820 | 6.820 | 25,779,713 |
| 2024-11-26 | 7.150 | 7.180 | 6.880 | 6.900 | 6.900 | 34,433,247 |
| 2024-11-25 | 7.060 | 7.400 | 7.020 | 7.290 | 7.290 | 47,113,173 |
| 2024-11-22 | 7.080 | 7.530 | 6.930 | 6.990 | 6.990 | 49,752,828 |
| 2024-11-21 | 7.260 | 7.400 | 7.040 | 7.130 | 7.130 | 37,829,602 |
| 2024-11-20 | 6.970 | 7.360 | 6.880 | 7.270 | 7.270 | 57,133,864 |
| 2024-11-19 | 6.800 | 6.990 | 6.620 | 6.970 | 6.970 | 31,068,817 |
| 2024-11-18 | 6.990 | 7.080 | 6.610 | 6.930 | 6.930 | 38,230,060 |
| 2024-11-15 | 6.720 | 7.050 | 6.660 | 6.750 | 6.750 | 23,044,406 |
| 2024-11-14 | 7.070 | 7.130 | 6.730 | 6.740 | 6.740 | 23,737,821 |
| 2024-11-13 | 6.960 | 7.170 | 6.770 | 7.130 | 7.130 | 33,227,801 |
| 2024-11-12 | 7.040 | 7.200 | 6.910 | 7.010 | 7.010 | 37,332,260 |
| 2024-11-11 | 6.750 | 6.980 | 6.730 | 6.960 | 6.960 | 31,375,693 |
| 2024-11-08 | 6.940 | 7.090 | 6.800 | 6.820 | 6.820 | 39,094,581 |
| 2024-11-07 | 6.780 | 6.980 | 6.700 | 6.890 | 6.890 | 46,469,563 |
| 2024-11-06 | 6.960 | 7.220 | 6.690 | 6.740 | 6.740 | 59,538,205 |
| 2024-11-05 | 6.750 | 7.030 | 6.650 | 6.950 | 6.950 | 83,670,565 |
| 2024-11-04 | 6.040 | 6.660 | 6.040 | 6.660 | 6.660 | 53,382,182 |
| 2024-11-01 | 6.280 | 6.390 | 6.040 | 6.050 | 6.050 | 19,904,600 |
| 2024-10-31 | 6.220 | 6.380 | 6.180 | 6.350 | 6.350 | 23,282,801 |
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.