Ningxia Western Venture Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.500	4.720	4.470	4.720	4.650	10,349,922
2024-01-24	4.340	4.510	4.270	4.500	4.433	9,600,160
2024-01-23	4.250	4.370	4.170	4.340	4.275	10,542,679
2024-01-22	4.510	4.540	4.200	4.230	4.167	10,596,459
2024-01-19	4.560	4.610	4.500	4.530	4.463	5,774,724
2024-01-18	4.610	4.650	4.440	4.560	4.492	10,189,260
2024-01-17	4.720	4.750	4.630	4.630	4.561	7,196,796
2024-01-16	4.840	4.890	4.660	4.720	4.650	9,217,265
2024-01-15	4.760	4.980	4.740	4.830	4.758	11,729,308
2024-01-12	4.730	4.820	4.720	4.750	4.679	3,752,300
2024-01-11	4.730	4.780	4.690	4.730	4.660	4,447,600
2024-01-10	4.740	4.780	4.670	4.720	4.650	4,789,740
2024-01-09	4.680	4.770	4.640	4.740	4.669	5,171,166
2024-01-08	4.740	4.750	4.650	4.660	4.591	4,615,600
2024-01-05	4.850	4.860	4.730	4.750	4.679	8,289,669
2024-01-04	4.890	4.900	4.810	4.840	4.768	5,997,600
2024-01-03	4.910	4.950	4.830	4.890	4.817	6,996,428
2024-01-02	4.830	4.980	4.780	4.910	4.837	12,008,742
2023-12-29	4.830	4.860	4.770	4.830	4.758	7,760,996
2023-12-28	4.800	4.840	4.730	4.810	4.738	7,304,060
2023-12-27	4.790	4.830	4.700	4.810	4.738	6,293,224
2023-12-26	4.830	4.840	4.760	4.790	4.719	4,599,500
2023-12-25	4.880	4.880	4.760	4.820	4.748	7,255,795
2023-12-22	4.950	4.990	4.860	4.900	4.827	9,202,184
2023-12-21	4.840	5.010	4.770	4.940	4.866	10,792,165
2023-12-20	4.960	4.990	4.850	4.860	4.788	8,956,944
2023-12-19	5.000	5.010	4.900	4.950	4.876	12,290,293
2023-12-18	5.130	5.190	4.980	5.020	4.945	18,894,079
2023-12-15	5.000	5.370	4.970	5.120	5.044	30,494,959
2023-12-14	4.960	5.000	4.900	4.990	4.916	8,595,704
2023-12-13	4.960	5.060	4.940	4.960	4.886	11,553,417
2023-12-12	4.870	4.990	4.860	4.960	4.886	9,839,400
2023-12-11	4.790	4.880	4.750	4.870	4.797	9,156,444
2023-12-08	4.860	4.890	4.770	4.820	4.748	11,799,107
2023-12-07	4.890	4.970	4.850	4.870	4.797	12,501,054
2023-12-06	4.870	5.040	4.850	4.920	4.847	19,539,717
2023-12-05	4.800	4.970	4.770	4.870	4.797	20,744,192
2023-12-04	4.880	4.930	4.810	4.830	4.758	20,835,201
2023-12-01	4.660	5.100	4.630	4.920	4.847	38,820,182
2023-11-30	4.710	4.720	4.610	4.650	4.581	10,101,836
2023-11-29	4.750	4.790	4.660	4.680	4.610	15,297,107
2023-11-28	4.780	4.820	4.680	4.790	4.719	20,130,732
2023-11-27	5.020	5.100	4.780	4.800	4.729	49,571,627
2023-11-24	4.570	5.020	4.530	5.020	4.945	19,246,094
2023-11-23	4.490	4.560	4.450	4.560	4.492	5,715,617
2023-11-22	4.490	4.540	4.490	4.490	4.423	4,248,800
2023-11-21	4.500	4.570	4.500	4.510	4.443	5,262,800
2023-11-20	4.480	4.520	4.460	4.490	4.423	5,071,484
2023-11-17	4.500	4.510	4.450	4.510	4.443	4,624,100
2023-11-16	4.500	4.520	4.470	4.490	4.423	5,677,720
2023-11-15	4.520	4.540	4.490	4.500	4.433	5,751,880
2023-11-14	4.510	4.540	4.480	4.510	4.443	4,880,700
2023-11-13	4.480	4.540	4.450	4.500	4.433	5,878,320
2023-11-10	4.470	4.490	4.420	4.490	4.423	4,774,500
2023-11-09	4.460	4.500	4.450	4.470	4.403	5,018,997
2023-11-08	4.500	4.500	4.450	4.470	4.403	4,335,800
2023-11-07	4.460	4.500	4.430	4.480	4.413	5,650,800
2023-11-06	4.450	4.490	4.420	4.460	4.394	5,733,558
2023-11-03	4.460	4.460	4.400	4.420	4.354	4,815,369
2023-11-02	4.450	4.470	4.410	4.430	4.364	5,100,601

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.