Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.490 | 5.490 | 5.420 | 5.450 | 5.369 | 5,541,189 |
| 2023-07-31 | 5.500 | 5.550 | 5.450 | 5.470 | 5.389 | 7,269,305 |
| 2023-07-28 | 5.410 | 5.540 | 5.370 | 5.490 | 5.408 | 7,100,377 |
| 2023-07-27 | 5.440 | 5.500 | 5.400 | 5.430 | 5.349 | 4,899,401 |
| 2023-07-26 | 5.420 | 5.460 | 5.380 | 5.440 | 5.359 | 5,687,095 |
| 2023-07-25 | 5.500 | 5.520 | 5.400 | 5.410 | 5.329 | 9,684,659 |
| 2023-07-24 | 5.380 | 5.500 | 5.330 | 5.460 | 5.379 | 10,058,568 |
| 2023-07-21 | 5.330 | 5.360 | 5.290 | 5.360 | 5.280 | 4,623,602 |
| 2023-07-20 | 5.370 | 5.390 | 5.290 | 5.290 | 5.211 | 5,354,400 |
| 2023-07-19 | 5.270 | 5.360 | 5.270 | 5.350 | 5.270 | 5,163,582 |
| 2023-07-18 | 5.270 | 5.300 | 5.220 | 5.300 | 5.221 | 3,261,008 |
| 2023-07-17 | 5.250 | 5.300 | 5.210 | 5.280 | 5.201 | 3,812,395 |
| 2023-07-14 | 5.260 | 5.310 | 5.240 | 5.280 | 5.201 | 4,375,796 |
| 2023-07-13 | 5.210 | 5.270 | 5.200 | 5.260 | 5.182 | 4,034,917 |
| 2023-07-12 | 5.360 | 5.370 | 5.190 | 5.210 | 5.132 | 6,594,301 |
| 2023-07-11 | 5.490 | 5.510 | 5.340 | 5.360 | 5.280 | 7,611,116 |
| 2023-07-10 | 5.320 | 5.490 | 5.310 | 5.460 | 5.379 | 9,680,263 |
| 2023-07-07 | 5.260 | 5.330 | 5.240 | 5.290 | 5.211 | 5,150,000 |
| 2023-07-06 | 5.290 | 5.310 | 5.240 | 5.260 | 5.182 | 4,241,500 |
| 2023-07-05 | 5.280 | 5.320 | 5.260 | 5.290 | 5.211 | 3,636,152 |
| 2023-07-04 | 5.330 | 5.360 | 5.260 | 5.280 | 5.201 | 4,995,176 |
| 2023-07-03 | 5.290 | 5.350 | 5.250 | 5.340 | 5.260 | 5,248,813 |
| 2023-06-30 | 5.240 | 5.300 | 5.220 | 5.270 | 5.192 | 4,295,715 |
| 2023-06-29 | 5.270 | 5.280 | 5.210 | 5.220 | 5.142 | 4,897,758 |
| 2023-06-28 | 5.210 | 5.280 | 5.180 | 5.260 | 5.182 | 5,045,156 |
| 2023-06-27 | 5.100 | 5.260 | 5.100 | 5.220 | 5.142 | 6,800,101 |
| 2023-06-26 | 5.150 | 5.220 | 5.090 | 5.100 | 5.024 | 8,476,068 |
| 2023-06-21 | 5.300 | 5.300 | 5.200 | 5.210 | 5.132 | 5,191,635 |
| 2023-06-20 | 5.430 | 5.430 | 5.130 | 5.250 | 5.172 | 12,299,232 |
| 2023-06-19 | 5.550 | 5.580 | 5.410 | 5.420 | 5.339 | 9,108,113 |
| 2023-06-16 | 5.450 | 5.580 | 5.430 | 5.560 | 5.477 | 9,201,568 |
| 2023-06-15 | 5.450 | 5.480 | 5.400 | 5.430 | 5.349 | 8,854,195 |
| 2023-06-14 | 5.510 | 5.520 | 5.430 | 5.440 | 5.359 | 5,339,668 |
| 2023-06-13 | 5.490 | 5.590 | 5.470 | 5.480 | 5.398 | 6,554,100 |
| 2023-06-12 | 5.470 | 5.510 | 5.410 | 5.490 | 5.408 | 6,339,154 |
| 2023-06-09 | 5.500 | 5.590 | 5.480 | 5.490 | 5.408 | 6,683,440 |
| 2023-06-08 | 5.510 | 5.560 | 5.450 | 5.470 | 5.389 | 5,448,260 |
| 2023-06-07 | 5.410 | 5.550 | 5.380 | 5.510 | 5.428 | 6,824,300 |
| 2023-06-06 | 5.520 | 5.560 | 5.400 | 5.410 | 5.329 | 8,347,500 |
| 2023-06-05 | 5.610 | 5.690 | 5.500 | 5.530 | 5.448 | 9,479,024 |
| 2023-06-02 | 5.660 | 5.740 | 5.620 | 5.640 | 5.556 | 8,883,800 |
| 2023-06-01 | 5.550 | 5.680 | 5.500 | 5.660 | 5.576 | 7,123,426 |
| 2023-05-31 | 5.610 | 5.640 | 5.540 | 5.550 | 5.467 | 5,160,518 |
| 2023-05-30 | 5.560 | 5.730 | 5.480 | 5.600 | 5.517 | 10,022,828 |
| 2023-05-29 | 5.660 | 5.660 | 5.510 | 5.540 | 5.457 | 9,357,236 |
| 2023-05-26 | 5.620 | 5.660 | 5.500 | 5.650 | 5.566 | 8,572,548 |
| 2023-05-25 | 5.530 | 5.640 | 5.390 | 5.620 | 5.536 | 11,915,300 |
| 2023-05-24 | 5.550 | 5.620 | 5.510 | 5.560 | 5.477 | 7,528,439 |
| 2023-05-23 | 5.670 | 5.710 | 5.560 | 5.560 | 5.477 | 9,176,431 |
| 2023-05-22 | 5.730 | 5.780 | 5.660 | 5.670 | 5.586 | 9,156,260 |
| 2023-05-19 | 5.780 | 5.800 | 5.680 | 5.730 | 5.645 | 10,623,689 |
| 2023-05-18 | 5.890 | 5.900 | 5.760 | 5.770 | 5.684 | 11,966,536 |
| 2023-05-17 | 5.790 | 5.900 | 5.700 | 5.890 | 5.802 | 10,479,300 |
| 2023-05-16 | 5.800 | 5.900 | 5.730 | 5.820 | 5.733 | 10,933,700 |
| 2023-05-15 | 5.860 | 5.880 | 5.680 | 5.820 | 5.733 | 17,535,996 |
| 2023-05-12 | 5.940 | 6.150 | 5.860 | 5.900 | 5.812 | 19,987,276 |
| 2023-05-11 | 5.910 | 5.980 | 5.800 | 5.940 | 5.852 | 16,129,680 |
| 2023-05-10 | 5.950 | 5.990 | 5.830 | 5.850 | 5.763 | 16,875,066 |
| 2023-05-09 | 6.110 | 6.180 | 5.900 | 5.900 | 5.812 | 29,111,576 |
| 2023-05-08 | 6.100 | 6.220 | 6.040 | 6.090 | 5.999 | 34,511,265 |
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.