Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.500 | 4.700 | 4.440 | 4.560 | 4.492 | 19,541,989 |
| 2024-04-29 | 4.360 | 4.550 | 4.330 | 4.510 | 4.443 | 18,926,683 |
| 2024-04-26 | 4.440 | 4.520 | 4.330 | 4.400 | 4.334 | 21,531,814 |
| 2024-04-25 | 4.400 | 4.540 | 4.260 | 4.520 | 4.453 | 34,575,112 |
| 2024-04-24 | 4.870 | 4.870 | 4.500 | 4.570 | 4.502 | 46,918,691 |
| 2024-04-23 | 4.450 | 4.490 | 4.370 | 4.430 | 4.364 | 7,145,256 |
| 2024-04-22 | 4.470 | 4.560 | 4.400 | 4.410 | 4.344 | 8,209,955 |
| 2024-04-19 | 4.400 | 4.590 | 4.380 | 4.530 | 4.463 | 10,302,417 |
| 2024-04-18 | 4.560 | 4.580 | 4.400 | 4.410 | 4.344 | 10,316,233 |
| 2024-04-17 | 4.230 | 4.590 | 4.230 | 4.580 | 4.512 | 13,652,306 |
| 2024-04-16 | 4.490 | 4.510 | 4.170 | 4.180 | 4.118 | 14,227,224 |
| 2024-04-15 | 4.610 | 4.660 | 4.450 | 4.540 | 4.472 | 10,983,106 |
| 2024-04-12 | 4.630 | 4.730 | 4.610 | 4.620 | 4.551 | 7,491,640 |
| 2024-04-11 | 4.600 | 4.730 | 4.460 | 4.680 | 4.610 | 11,195,400 |
| 2024-04-10 | 4.650 | 4.650 | 4.510 | 4.550 | 4.482 | 6,697,556 |
| 2024-04-09 | 4.640 | 4.640 | 4.550 | 4.630 | 4.561 | 5,847,375 |
| 2024-04-08 | 4.670 | 4.700 | 4.600 | 4.620 | 4.551 | 6,728,000 |
| 2024-04-03 | 4.680 | 4.760 | 4.650 | 4.690 | 4.620 | 7,793,000 |
| 2024-04-02 | 4.660 | 4.740 | 4.660 | 4.710 | 4.640 | 7,034,147 |
| 2024-04-01 | 4.630 | 4.680 | 4.620 | 4.670 | 4.600 | 8,435,892 |
| 2024-03-29 | 4.630 | 4.700 | 4.630 | 4.640 | 4.571 | 3,198,600 |
| 2024-03-28 | 4.590 | 4.700 | 4.560 | 4.630 | 4.561 | 8,377,189 |
| 2024-03-27 | 4.690 | 4.730 | 4.550 | 4.570 | 4.502 | 6,590,000 |
| 2024-03-26 | 4.620 | 4.710 | 4.610 | 4.690 | 4.620 | 6,772,154 |
| 2024-03-25 | 4.740 | 4.780 | 4.650 | 4.660 | 4.591 | 7,362,010 |
| 2024-03-22 | 4.820 | 4.820 | 4.660 | 4.740 | 4.669 | 10,583,754 |
| 2024-03-21 | 4.760 | 4.860 | 4.760 | 4.790 | 4.719 | 8,041,272 |
| 2024-03-20 | 4.760 | 4.790 | 4.700 | 4.760 | 4.689 | 6,577,076 |
| 2024-03-19 | 4.820 | 4.830 | 4.720 | 4.750 | 4.679 | 7,880,118 |
| 2024-03-18 | 4.790 | 4.850 | 4.710 | 4.820 | 4.748 | 10,854,109 |
| 2024-03-15 | 4.610 | 4.800 | 4.580 | 4.800 | 4.729 | 12,901,489 |
| 2024-03-14 | 4.710 | 4.710 | 4.560 | 4.610 | 4.541 | 9,265,806 |
| 2024-03-13 | 4.560 | 4.660 | 4.510 | 4.650 | 4.581 | 12,541,631 |
| 2024-03-12 | 4.550 | 4.570 | 4.490 | 4.540 | 4.472 | 5,844,960 |
| 2024-03-11 | 4.480 | 4.580 | 4.480 | 4.550 | 4.482 | 9,067,375 |
| 2024-03-08 | 4.390 | 4.490 | 4.390 | 4.480 | 4.413 | 5,231,424 |
| 2024-03-07 | 4.440 | 4.510 | 4.400 | 4.400 | 4.334 | 6,188,100 |
| 2024-03-06 | 4.430 | 4.490 | 4.370 | 4.420 | 4.354 | 6,855,311 |
| 2024-03-05 | 4.490 | 4.510 | 4.430 | 4.460 | 4.394 | 6,428,089 |
| 2024-03-04 | 4.550 | 4.550 | 4.410 | 4.500 | 4.433 | 7,437,660 |
| 2024-03-01 | 4.560 | 4.620 | 4.500 | 4.550 | 4.482 | 7,413,954 |
| 2024-02-29 | 4.400 | 4.540 | 4.380 | 4.540 | 4.472 | 8,843,426 |
| 2024-02-28 | 4.650 | 4.740 | 4.410 | 4.420 | 4.354 | 15,057,178 |
| 2024-02-27 | 4.540 | 4.670 | 4.480 | 4.660 | 4.591 | 10,469,435 |
| 2024-02-26 | 4.550 | 4.610 | 4.480 | 4.540 | 4.472 | 9,058,655 |
| 2024-02-23 | 4.470 | 4.550 | 4.430 | 4.540 | 4.472 | 8,825,943 |
| 2024-02-22 | 4.420 | 4.500 | 4.400 | 4.470 | 4.403 | 7,896,168 |
| 2024-02-21 | 4.310 | 4.550 | 4.250 | 4.430 | 4.364 | 11,874,840 |
| 2024-02-20 | 4.400 | 4.400 | 4.300 | 4.340 | 4.275 | 8,809,311 |
| 2024-02-19 | 4.500 | 4.590 | 4.350 | 4.390 | 4.325 | 20,804,400 |
| 2024-02-08 | 4.060 | 4.470 | 4.060 | 4.470 | 4.403 | 17,801,231 |
| 2024-02-07 | 3.780 | 4.060 | 3.780 | 4.060 | 4.000 | 18,958,592 |
| 2024-02-06 | 3.670 | 3.970 | 3.460 | 3.840 | 3.783 | 22,364,257 |
| 2024-02-05 | 4.200 | 4.240 | 3.770 | 3.770 | 3.714 | 19,202,644 |
| 2024-02-02 | 4.450 | 4.450 | 4.060 | 4.190 | 4.128 | 12,384,400 |
| 2024-02-01 | 4.380 | 4.450 | 4.230 | 4.310 | 4.246 | 11,465,198 |
| 2024-01-31 | 4.570 | 4.650 | 4.370 | 4.380 | 4.315 | 10,213,053 |
| 2024-01-30 | 4.670 | 4.760 | 4.550 | 4.570 | 4.502 | 6,849,620 |
| 2024-01-29 | 4.790 | 4.840 | 4.690 | 4.720 | 4.650 | 7,067,800 |
| 2024-01-26 | 4.720 | 4.830 | 4.700 | 4.800 | 4.729 | 9,661,623 |
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.