Ningxia Western Venture Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.420	4.460	4.410	4.450	4.384	4,530,378
2023-10-31	4.420	4.450	4.360	4.420	4.354	4,873,437
2023-10-30	4.400	4.460	4.380	4.420	4.354	6,151,800
2023-10-27	4.300	4.430	4.280	4.410	4.344	6,438,657
2023-10-26	4.320	4.330	4.250	4.320	4.256	5,041,809
2023-10-25	4.230	4.330	4.210	4.310	4.246	7,143,650
2023-10-24	4.100	4.230	4.070	4.200	4.137	7,728,300
2023-10-23	4.210	4.210	4.020	4.070	4.009	9,863,713
2023-10-20	4.210	4.280	4.200	4.210	4.147	4,295,600
2023-10-19	4.240	4.280	4.200	4.210	4.147	5,387,947
2023-10-18	4.340	4.340	4.240	4.250	4.187	4,798,100
2023-10-17	4.320	4.360	4.300	4.310	4.246	3,894,015
2023-10-16	4.280	4.320	4.260	4.320	4.256	5,743,136
2023-10-13	4.390	4.410	4.270	4.290	4.226	6,008,332
2023-10-12	4.330	4.400	4.320	4.390	4.325	5,731,980
2023-10-11	4.380	4.380	4.300	4.320	4.256	8,887,368
2023-10-10	4.510	4.560	4.350	4.360	4.295	10,828,488
2023-10-09	4.580	4.580	4.470	4.510	4.443	7,352,080
2023-09-28	4.520	4.610	4.510	4.590	4.522	5,798,979
2023-09-27	4.510	4.570	4.470	4.510	4.443	6,138,203
2023-09-26	4.630	4.630	4.500	4.510	4.443	7,726,100
2023-09-25	4.710	4.720	4.590	4.610	4.541	7,685,147
2023-09-22	4.680	4.720	4.650	4.700	4.630	5,028,251
2023-09-21	4.780	4.780	4.690	4.690	4.620	5,187,661
2023-09-20	4.840	4.840	4.770	4.780	4.709	4,242,700
2023-09-19	4.830	4.880	4.830	4.860	4.788	4,487,902
2023-09-18	4.900	4.910	4.800	4.840	4.768	5,721,279
2023-09-15	4.870	4.910	4.850	4.880	4.807	6,201,873
2023-09-14	4.880	4.890	4.810	4.850	4.778	3,995,499
2023-09-13	4.920	4.960	4.840	4.860	4.788	5,126,699
2023-09-12	4.900	4.950	4.880	4.920	4.847	3,459,376
2023-09-11	4.810	4.910	4.770	4.900	4.827	5,695,414
2023-09-08	4.790	4.840	4.790	4.790	4.719	3,992,844
2023-09-07	4.900	4.910	4.810	4.810	4.738	5,707,472
2023-09-06	4.930	4.940	4.870	4.890	4.817	4,437,472
2023-09-05	5.000	5.020	4.910	4.940	4.866	4,435,068
2023-09-04	4.910	5.000	4.900	4.990	4.916	4,987,500
2023-09-01	4.840	4.920	4.810	4.880	4.807	3,729,400
2023-08-31	4.870	4.880	4.760	4.810	4.738	6,429,240
2023-08-30	4.930	4.980	4.850	4.860	4.788	5,977,130
2023-08-29	4.860	4.950	4.830	4.910	4.837	5,562,517
2023-08-28	4.990	5.000	4.830	4.850	4.778	9,689,215
2023-08-25	4.800	4.870	4.660	4.760	4.689	6,984,900
2023-08-24	4.970	4.980	4.800	4.820	4.748	9,415,400
2023-08-23	5.090	5.120	4.900	4.940	4.866	7,724,300
2023-08-22	5.120	5.150	5.030	5.090	5.014	7,189,358
2023-08-21	5.150	5.210	5.100	5.100	5.024	6,432,660
2023-08-18	5.180	5.240	5.130	5.140	5.063	4,046,765
2023-08-17	5.110	5.180	5.030	5.180	5.103	4,846,821
2023-08-16	5.150	5.180	5.090	5.100	5.024	4,332,500
2023-08-15	5.180	5.230	5.140	5.170	5.093	4,880,318
2023-08-14	5.120	5.230	5.100	5.200	5.123	5,053,500
2023-08-11	5.250	5.260	5.110	5.120	5.044	6,046,740
2023-08-10	5.190	5.270	5.180	5.250	5.172	4,795,094
2023-08-09	5.250	5.250	5.170	5.190	5.113	4,926,585
2023-08-08	5.240	5.270	5.190	5.240	5.162	4,841,416
2023-08-07	5.300	5.320	5.210	5.240	5.162	7,093,864
2023-08-04	5.340	5.400	5.290	5.300	5.221	6,763,854
2023-08-03	5.380	5.400	5.290	5.330	5.251	8,414,812
2023-08-02	5.460	5.500	5.360	5.380	5.300	6,041,984

← NewerPage 13 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.