Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.670 | 7.730 | 7.400 | 7.460 | 7.460 | 23,513,365 |
| 2026-01-19 | 7.530 | 7.770 | 7.530 | 7.670 | 7.670 | 19,582,065 |
| 2026-01-16 | 7.930 | 7.960 | 7.620 | 7.720 | 7.720 | 24,036,466 |
| 2026-01-15 | 7.880 | 8.010 | 7.790 | 7.890 | 7.890 | 27,570,400 |
| 2026-01-14 | 8.070 | 8.180 | 7.750 | 7.960 | 7.960 | 46,506,950 |
| 2026-01-13 | 8.650 | 8.650 | 8.000 | 8.070 | 8.070 | 67,321,302 |
| 2026-01-12 | 7.660 | 8.310 | 7.660 | 8.310 | 8.310 | 40,359,370 |
| 2026-01-09 | 7.470 | 7.560 | 7.350 | 7.550 | 7.550 | 26,544,205 |
| 2026-01-08 | 7.320 | 7.560 | 7.320 | 7.460 | 7.460 | 23,899,753 |
| 2026-01-07 | 7.260 | 7.620 | 7.260 | 7.410 | 7.410 | 29,800,700 |
| 2026-01-06 | 7.370 | 7.540 | 7.280 | 7.300 | 7.300 | 21,927,820 |
| 2026-01-05 | 7.380 | 7.420 | 7.180 | 7.260 | 7.260 | 22,485,920 |
| 2025-12-31 | 7.570 | 7.590 | 7.280 | 7.300 | 7.300 | 27,544,600 |
| 2025-12-30 | 7.540 | 7.740 | 7.420 | 7.560 | 7.560 | 40,997,501 |
| 2025-12-29 | 7.530 | 7.860 | 7.470 | 7.740 | 7.740 | 64,446,421 |
| 2025-12-26 | 7.200 | 7.580 | 7.200 | 7.320 | 7.320 | 40,546,910 |
| 2025-12-25 | 6.920 | 7.180 | 6.860 | 7.170 | 7.170 | 26,674,501 |
| 2025-12-24 | 6.790 | 6.990 | 6.760 | 6.980 | 6.980 | 24,873,100 |
| 2025-12-23 | 6.660 | 6.910 | 6.620 | 6.840 | 6.840 | 28,995,001 |
| 2025-12-22 | 6.780 | 6.790 | 6.680 | 6.690 | 6.690 | 16,359,700 |
| 2025-12-19 | 6.560 | 6.820 | 6.550 | 6.780 | 6.780 | 21,405,900 |
| 2025-12-18 | 6.530 | 6.670 | 6.500 | 6.580 | 6.580 | 14,269,600 |
| 2025-12-17 | 6.490 | 6.590 | 6.410 | 6.580 | 6.580 | 15,562,440 |
| 2025-12-16 | 6.700 | 6.700 | 6.490 | 6.500 | 6.500 | 16,227,900 |
| 2025-12-15 | 6.610 | 6.720 | 6.570 | 6.660 | 6.660 | 15,775,900 |
| 2025-12-12 | 6.750 | 6.790 | 6.630 | 6.640 | 6.640 | 18,661,600 |
| 2025-12-11 | 6.960 | 7.000 | 6.700 | 6.730 | 6.730 | 23,116,800 |
| 2025-12-10 | 7.060 | 7.120 | 6.920 | 6.950 | 6.950 | 22,342,650 |
| 2025-12-09 | 7.250 | 7.270 | 7.090 | 7.100 | 7.100 | 20,554,801 |
| 2025-12-08 | 7.270 | 7.360 | 7.200 | 7.290 | 7.290 | 22,833,800 |
| 2025-12-05 | 7.250 | 7.270 | 7.080 | 7.230 | 7.230 | 22,488,500 |
| 2025-12-04 | 7.510 | 7.520 | 7.240 | 7.250 | 7.250 | 27,616,000 |
| 2025-12-03 | 7.540 | 7.650 | 7.370 | 7.550 | 7.550 | 25,447,645 |
| 2025-12-02 | 7.610 | 7.720 | 7.500 | 7.580 | 7.580 | 23,594,919 |
| 2025-12-01 | 7.770 | 7.800 | 7.610 | 7.650 | 7.650 | 33,533,400 |
| 2025-11-28 | 7.890 | 7.890 | 7.620 | 7.660 | 7.660 | 61,152,075 |
| 2025-11-27 | 7.210 | 7.920 | 7.170 | 7.920 | 7.920 | 55,592,011 |
| 2025-11-26 | 7.590 | 7.610 | 7.180 | 7.200 | 7.200 | 41,878,346 |
| 2025-11-25 | 7.190 | 7.780 | 7.160 | 7.530 | 7.530 | 57,716,721 |
| 2025-11-24 | 7.190 | 7.330 | 6.960 | 7.150 | 7.150 | 55,091,565 |
| 2025-11-21 | 7.890 | 8.000 | 7.350 | 7.350 | 7.350 | 76,542,316 |
| 2025-11-20 | 8.650 | 8.840 | 8.080 | 8.170 | 8.170 | 101,852,547 |
| 2025-11-19 | 8.430 | 8.980 | 8.170 | 8.980 | 8.980 | 126,258,932 |
| 2025-11-18 | 8.040 | 8.970 | 8.040 | 8.470 | 8.470 | 128,821,183 |
| 2025-11-17 | 7.850 | 8.310 | 7.780 | 8.150 | 8.150 | 98,962,413 |
| 2025-11-14 | 8.650 | 8.650 | 7.900 | 8.160 | 8.160 | 146,573,430 |
| 2025-11-13 | 7.180 | 7.880 | 7.180 | 7.880 | 7.880 | 26,859,932 |
| 2025-11-12 | 7.270 | 7.350 | 7.100 | 7.160 | 7.160 | 21,577,300 |
| 2025-11-11 | 7.180 | 7.300 | 7.140 | 7.220 | 7.220 | 19,095,310 |
| 2025-11-10 | 7.280 | 7.450 | 7.120 | 7.150 | 7.150 | 30,203,657 |
| 2025-11-07 | 7.150 | 7.200 | 7.090 | 7.180 | 7.180 | 26,258,403 |
| 2025-11-06 | 7.010 | 7.140 | 6.970 | 7.090 | 7.090 | 21,689,002 |
| 2025-11-05 | 6.820 | 7.040 | 6.750 | 7.010 | 7.010 | 22,242,390 |
| 2025-11-04 | 6.840 | 6.950 | 6.800 | 6.850 | 6.850 | 14,241,110 |
| 2025-11-03 | 6.840 | 6.890 | 6.740 | 6.850 | 6.850 | 14,359,770 |
| 2025-10-31 | 6.670 | 6.920 | 6.650 | 6.850 | 6.850 | 23,257,200 |
| 2025-10-30 | 6.610 | 6.730 | 6.550 | 6.660 | 6.660 | 15,372,000 |
| 2025-10-29 | 6.720 | 6.770 | 6.640 | 6.740 | 6.740 | 9,356,000 |
| 2025-10-28 | 6.700 | 6.760 | 6.690 | 6.720 | 6.720 | 9,868,801 |
| 2025-10-27 | 6.790 | 6.830 | 6.690 | 6.740 | 6.740 | 10,294,501 |
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.