Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.100 | 6.250 | 6.060 | 6.190 | 6.190 | 16,418,499 |
| 2024-10-29 | 6.200 | 6.320 | 6.100 | 6.110 | 6.110 | 16,067,300 |
| 2024-10-28 | 6.190 | 6.300 | 6.160 | 6.190 | 6.190 | 21,455,341 |
| 2024-10-25 | 6.310 | 6.460 | 6.180 | 6.250 | 6.250 | 27,536,370 |
| 2024-10-24 | 6.100 | 6.170 | 6.030 | 6.080 | 6.080 | 11,758,230 |
| 2024-10-23 | 6.130 | 6.260 | 6.100 | 6.140 | 6.140 | 18,723,000 |
| 2024-10-22 | 6.170 | 6.320 | 5.980 | 6.170 | 6.170 | 23,547,101 |
| 2024-10-21 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 27,969,102 |
| 2024-10-18 | 5.680 | 5.870 | 5.640 | 5.790 | 5.790 | 18,752,238 |
| 2024-10-17 | 5.730 | 5.820 | 5.630 | 5.690 | 5.690 | 12,474,200 |
| 2024-10-16 | 5.600 | 5.740 | 5.540 | 5.670 | 5.670 | 10,221,600 |
| 2024-10-15 | 5.770 | 5.870 | 5.640 | 5.680 | 5.680 | 12,417,301 |
| 2024-10-14 | 5.560 | 5.770 | 5.540 | 5.760 | 5.760 | 12,751,100 |
| 2024-10-11 | 5.900 | 5.900 | 5.480 | 5.560 | 5.560 | 15,502,500 |
| 2024-10-10 | 5.820 | 6.050 | 5.700 | 5.860 | 5.860 | 17,916,100 |
| 2024-10-09 | 6.410 | 6.410 | 5.820 | 5.820 | 5.820 | 30,038,641 |
| 2024-10-08 | 6.690 | 6.690 | 6.080 | 6.470 | 6.470 | 44,327,756 |
| 2024-09-30 | 5.890 | 6.130 | 5.620 | 6.080 | 6.080 | 44,421,770 |
| 2024-09-27 | 5.410 | 5.630 | 5.390 | 5.610 | 5.610 | 19,922,000 |
| 2024-09-26 | 5.230 | 5.360 | 5.220 | 5.350 | 5.350 | 19,620,300 |
| 2024-09-25 | 5.330 | 5.380 | 5.260 | 5.280 | 5.280 | 24,806,054 |
| 2024-09-24 | 5.190 | 5.260 | 5.060 | 5.240 | 5.240 | 18,371,956 |
| 2024-09-23 | 5.050 | 5.210 | 5.040 | 5.140 | 5.140 | 14,273,100 |
| 2024-09-20 | 5.090 | 5.090 | 5.000 | 5.050 | 5.050 | 9,033,200 |
| 2024-09-19 | 4.930 | 5.090 | 4.880 | 5.080 | 5.080 | 14,863,874 |
| 2024-09-18 | 5.050 | 5.080 | 4.820 | 4.900 | 4.900 | 16,114,400 |
| 2024-09-13 | 5.260 | 5.260 | 5.010 | 5.030 | 5.030 | 22,907,003 |
| 2024-09-12 | 5.210 | 5.380 | 5.190 | 5.260 | 5.260 | 24,358,290 |
| 2024-09-11 | 5.250 | 5.450 | 5.190 | 5.330 | 5.330 | 26,106,169 |
| 2024-09-10 | 5.470 | 5.480 | 5.160 | 5.270 | 5.270 | 32,571,200 |
| 2024-09-09 | 5.400 | 5.690 | 5.300 | 5.540 | 5.540 | 39,748,809 |
| 2024-09-06 | 5.470 | 5.760 | 5.400 | 5.460 | 5.460 | 51,962,560 |
| 2024-09-05 | 6.250 | 6.400 | 5.540 | 5.720 | 5.720 | 78,476,340 |
| 2024-09-04 | 5.800 | 6.160 | 5.670 | 6.160 | 6.160 | 56,097,591 |
| 2024-09-03 | 5.150 | 5.600 | 5.120 | 5.600 | 5.600 | 24,624,306 |
| 2024-09-02 | 4.970 | 5.470 | 4.960 | 5.090 | 5.090 | 22,719,187 |
| 2024-08-30 | 5.010 | 5.050 | 4.960 | 4.970 | 4.970 | 10,402,500 |
| 2024-08-29 | 4.830 | 5.030 | 4.780 | 5.010 | 5.010 | 8,826,800 |
| 2024-08-28 | 4.730 | 4.850 | 4.670 | 4.820 | 4.820 | 6,290,900 |
| 2024-08-27 | 4.850 | 4.850 | 4.650 | 4.710 | 4.710 | 9,990,800 |
| 2024-08-26 | 4.690 | 4.920 | 4.670 | 4.870 | 4.870 | 7,199,051 |
| 2024-08-23 | 4.760 | 4.790 | 4.670 | 4.680 | 4.680 | 5,682,100 |
| 2024-08-22 | 4.880 | 4.920 | 4.750 | 4.780 | 4.780 | 4,289,351 |
| 2024-08-21 | 4.820 | 4.910 | 4.800 | 4.880 | 4.880 | 4,514,700 |
| 2024-08-20 | 4.950 | 4.960 | 4.790 | 4.850 | 4.850 | 5,301,900 |
| 2024-08-19 | 5.040 | 5.070 | 4.930 | 4.930 | 4.930 | 6,212,511 |
| 2024-08-16 | 5.130 | 5.160 | 5.030 | 5.040 | 5.040 | 4,878,841 |
| 2024-08-15 | 5.050 | 5.140 | 5.010 | 5.130 | 5.130 | 6,322,200 |
| 2024-08-14 | 5.120 | 5.150 | 5.070 | 5.090 | 5.090 | 6,746,100 |
| 2024-08-13 | 4.950 | 5.220 | 4.880 | 5.130 | 5.130 | 13,052,601 |
| 2024-08-12 | 4.990 | 5.010 | 4.920 | 4.930 | 4.930 | 4,044,000 |
| 2024-08-09 | 5.030 | 5.060 | 4.990 | 4.990 | 4.990 | 4,065,600 |
| 2024-08-08 | 5.040 | 5.070 | 4.920 | 5.020 | 5.020 | 6,227,300 |
| 2024-08-07 | 5.040 | 5.080 | 4.970 | 5.030 | 5.030 | 5,094,500 |
| 2024-08-06 | 4.920 | 5.050 | 4.920 | 4.990 | 4.990 | 8,050,500 |
| 2024-08-05 | 5.050 | 5.090 | 4.870 | 4.880 | 4.880 | 9,789,400 |
| 2024-08-02 | 5.190 | 5.200 | 5.060 | 5.070 | 5.070 | 10,666,760 |
| 2024-08-01 | 5.150 | 5.420 | 5.140 | 5.190 | 5.190 | 18,636,950 |
| 2024-07-31 | 4.980 | 5.240 | 4.950 | 5.170 | 5.170 | 17,829,136 |
| 2024-07-30 | 4.940 | 5.030 | 4.870 | 5.000 | 5.000 | 16,996,101 |
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.