Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.950 | 4.030 | 3.940 | 4.000 | 3.940 | 5,053,630 |
| 2024-07-26 | 3.940 | 4.000 | 3.920 | 3.970 | 3.911 | 5,271,524 |
| 2024-07-25 | 3.950 | 3.980 | 3.900 | 3.930 | 3.871 | 6,712,400 |
| 2024-07-24 | 3.870 | 3.970 | 3.860 | 3.950 | 3.891 | 7,749,806 |
| 2024-07-23 | 3.940 | 4.020 | 3.910 | 3.920 | 3.862 | 7,914,952 |
| 2024-07-22 | 4.000 | 4.010 | 3.820 | 3.960 | 3.901 | 13,673,909 |
| 2024-07-19 | 4.020 | 4.140 | 3.950 | 4.090 | 4.029 | 13,274,560 |
| 2024-07-18 | 3.920 | 4.030 | 3.920 | 4.030 | 3.970 | 6,487,522 |
| 2024-07-17 | 3.970 | 3.990 | 3.930 | 3.970 | 3.911 | 4,681,010 |
| 2024-07-16 | 3.960 | 3.980 | 3.890 | 3.950 | 3.891 | 4,827,308 |
| 2024-07-15 | 3.990 | 4.040 | 3.960 | 3.980 | 3.921 | 8,186,200 |
| 2024-07-12 | 3.920 | 4.010 | 3.880 | 3.970 | 3.911 | 10,482,810 |
| 2024-07-11 | 3.820 | 3.930 | 3.800 | 3.920 | 3.862 | 7,369,398 |
| 2024-07-10 | 3.720 | 3.820 | 3.720 | 3.770 | 3.714 | 5,704,400 |
| 2024-07-09 | 3.690 | 3.810 | 3.600 | 3.740 | 3.684 | 7,704,005 |
| 2024-07-08 | 3.800 | 3.810 | 3.670 | 3.680 | 3.625 | 5,547,220 |
| 2024-07-05 | 3.790 | 3.840 | 3.730 | 3.810 | 3.753 | 5,750,774 |
| 2024-07-04 | 3.870 | 3.890 | 3.760 | 3.760 | 3.704 | 7,448,666 |
| 2024-07-03 | 3.860 | 3.920 | 3.860 | 3.880 | 3.822 | 4,503,402 |
| 2024-07-02 | 3.830 | 3.890 | 3.800 | 3.870 | 3.812 | 5,986,310 |
| 2024-07-01 | 3.750 | 3.830 | 3.700 | 3.820 | 3.763 | 5,223,310 |
| 2024-06-28 | 3.780 | 3.870 | 3.750 | 3.760 | 3.704 | 8,054,710 |
| 2024-06-27 | 3.850 | 3.880 | 3.790 | 3.800 | 3.743 | 6,677,902 |
| 2024-06-26 | 3.710 | 3.880 | 3.690 | 3.870 | 3.812 | 6,192,352 |
| 2024-06-25 | 3.680 | 3.770 | 3.670 | 3.740 | 3.684 | 5,339,378 |
| 2024-06-24 | 3.830 | 3.830 | 3.670 | 3.690 | 3.635 | 7,663,762 |
| 2024-06-21 | 3.760 | 3.880 | 3.760 | 3.840 | 3.783 | 4,565,900 |
| 2024-06-20 | 3.900 | 3.900 | 3.780 | 3.790 | 3.734 | 5,974,105 |
| 2024-06-19 | 3.950 | 3.950 | 3.870 | 3.870 | 3.812 | 5,596,292 |
| 2024-06-18 | 3.910 | 3.950 | 3.890 | 3.930 | 3.871 | 5,953,349 |
| 2024-06-17 | 4.000 | 4.000 | 3.890 | 3.920 | 3.862 | 7,866,180 |
| 2024-06-14 | 3.990 | 4.020 | 3.950 | 4.000 | 3.940 | 5,901,668 |
| 2024-06-13 | 4.070 | 4.080 | 3.970 | 3.980 | 3.921 | 6,528,700 |
| 2024-06-12 | 4.080 | 4.120 | 4.040 | 4.080 | 4.019 | 6,853,436 |
| 2024-06-11 | 4.180 | 4.180 | 4.060 | 4.080 | 4.019 | 6,180,070 |
| 2024-06-07 | 4.110 | 4.190 | 4.100 | 4.170 | 4.108 | 7,868,012 |
| 2024-06-06 | 4.270 | 4.290 | 4.040 | 4.110 | 4.049 | 10,925,333 |
| 2024-06-05 | 4.290 | 4.340 | 4.240 | 4.250 | 4.187 | 5,032,525 |
| 2024-06-04 | 4.280 | 4.310 | 4.210 | 4.300 | 4.236 | 5,694,376 |
| 2024-06-03 | 4.430 | 4.430 | 4.250 | 4.280 | 4.216 | 7,596,188 |
| 2024-05-31 | 4.390 | 4.430 | 4.370 | 4.400 | 4.334 | 3,964,835 |
| 2024-05-30 | 4.430 | 4.460 | 4.370 | 4.380 | 4.315 | 5,005,700 |
| 2024-05-29 | 4.440 | 4.480 | 4.400 | 4.440 | 4.374 | 5,144,500 |
| 2024-05-28 | 4.500 | 4.500 | 4.410 | 4.440 | 4.374 | 5,515,856 |
| 2024-05-27 | 4.490 | 4.510 | 4.440 | 4.490 | 4.423 | 4,623,503 |
| 2024-05-24 | 4.500 | 4.560 | 4.450 | 4.460 | 4.394 | 5,892,588 |
| 2024-05-23 | 4.600 | 4.600 | 4.460 | 4.480 | 4.413 | 7,954,700 |
| 2024-05-22 | 4.600 | 4.660 | 4.580 | 4.600 | 4.532 | 5,731,620 |
| 2024-05-21 | 4.700 | 4.700 | 4.570 | 4.600 | 4.532 | 8,022,360 |
| 2024-05-20 | 4.700 | 4.730 | 4.660 | 4.690 | 4.620 | 6,905,966 |
| 2024-05-17 | 4.670 | 4.700 | 4.620 | 4.690 | 4.620 | 6,674,100 |
| 2024-05-16 | 4.680 | 4.760 | 4.650 | 4.670 | 4.600 | 7,630,133 |
| 2024-05-15 | 4.760 | 4.760 | 4.670 | 4.690 | 4.620 | 6,774,550 |
| 2024-05-14 | 4.720 | 4.780 | 4.690 | 4.750 | 4.679 | 10,035,576 |
| 2024-05-13 | 4.710 | 4.740 | 4.630 | 4.690 | 4.620 | 7,778,052 |
| 2024-05-10 | 4.800 | 4.830 | 4.730 | 4.750 | 4.679 | 8,511,307 |
| 2024-05-09 | 4.640 | 4.800 | 4.640 | 4.790 | 4.719 | 11,995,910 |
| 2024-05-08 | 4.700 | 4.740 | 4.650 | 4.660 | 4.591 | 9,370,900 |
| 2024-05-07 | 4.670 | 4.720 | 4.630 | 4.710 | 4.640 | 11,599,324 |
| 2024-05-06 | 4.620 | 4.700 | 4.560 | 4.670 | 4.600 | 19,375,082 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0200 CNY |
| 2025-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.