Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.020 | 6.280 | 6.010 | 6.060 | 5.970 | 44,214,859 |
| 2023-05-04 | 6.070 | 6.070 | 5.880 | 6.000 | 5.911 | 56,053,575 |
| 2023-04-28 | 5.420 | 5.920 | 5.380 | 5.920 | 5.832 | 44,946,531 |
| 2023-04-27 | 5.390 | 5.400 | 5.310 | 5.380 | 5.300 | 9,914,156 |
| 2023-04-26 | 5.340 | 5.380 | 5.260 | 5.350 | 5.270 | 10,852,466 |
| 2023-04-25 | 5.300 | 5.400 | 5.230 | 5.340 | 5.260 | 16,591,931 |
| 2023-04-24 | 5.270 | 5.380 | 5.220 | 5.310 | 5.231 | 11,455,977 |
| 2023-04-21 | 5.370 | 5.480 | 5.220 | 5.270 | 5.192 | 18,900,602 |
| 2023-04-20 | 5.350 | 5.380 | 5.290 | 5.370 | 5.290 | 7,591,960 |
| 2023-04-19 | 5.390 | 5.430 | 5.330 | 5.390 | 5.310 | 8,652,880 |
| 2023-04-18 | 5.410 | 5.430 | 5.330 | 5.390 | 5.310 | 11,449,500 |
| 2023-04-17 | 5.360 | 5.420 | 5.290 | 5.400 | 5.320 | 14,495,348 |
| 2023-04-14 | 5.240 | 5.370 | 5.160 | 5.340 | 5.260 | 20,085,619 |
| 2023-04-13 | 5.130 | 5.300 | 5.100 | 5.230 | 5.152 | 13,157,700 |
| 2023-04-12 | 5.200 | 5.220 | 5.090 | 5.120 | 5.044 | 8,648,000 |
| 2023-04-11 | 5.160 | 5.170 | 5.050 | 5.070 | 4.994 | 10,943,360 |
| 2023-04-10 | 5.200 | 5.220 | 5.170 | 5.170 | 5.093 | 6,976,270 |
| 2023-04-07 | 5.290 | 5.310 | 5.220 | 5.230 | 5.152 | 7,319,783 |
| 2023-04-06 | 5.270 | 5.300 | 5.210 | 5.270 | 5.192 | 11,927,988 |
| 2023-04-04 | 5.090 | 5.490 | 5.060 | 5.270 | 5.192 | 32,220,811 |
| 2023-04-03 | 4.980 | 5.090 | 4.980 | 5.070 | 4.994 | 7,499,643 |
| 2023-03-31 | 5.010 | 5.030 | 4.960 | 4.980 | 4.906 | 5,050,218 |
| 2023-03-30 | 5.000 | 5.030 | 4.940 | 4.990 | 4.916 | 6,792,648 |
| 2023-03-29 | 5.010 | 5.050 | 4.980 | 5.020 | 4.945 | 6,175,590 |
| 2023-03-28 | 5.040 | 5.060 | 5.000 | 5.010 | 4.935 | 6,158,200 |
| 2023-03-27 | 5.090 | 5.110 | 5.010 | 5.040 | 4.965 | 10,446,894 |
| 2023-03-24 | 5.210 | 5.220 | 5.090 | 5.100 | 5.024 | 9,349,304 |
| 2023-03-23 | 5.260 | 5.260 | 5.160 | 5.210 | 5.132 | 9,035,279 |
| 2023-03-22 | 5.300 | 5.320 | 5.230 | 5.260 | 5.182 | 6,044,265 |
| 2023-03-21 | 5.280 | 5.300 | 5.210 | 5.290 | 5.211 | 5,860,821 |
| 2023-03-20 | 5.310 | 5.380 | 5.200 | 5.260 | 5.182 | 9,572,543 |
| 2023-03-17 | 5.330 | 5.380 | 5.290 | 5.310 | 5.231 | 8,638,366 |
| 2023-03-16 | 5.300 | 5.330 | 5.260 | 5.290 | 5.211 | 7,784,857 |
| 2023-03-15 | 5.240 | 5.340 | 5.220 | 5.330 | 5.251 | 9,274,607 |
| 2023-03-14 | 5.290 | 5.300 | 5.200 | 5.230 | 5.152 | 9,153,384 |
| 2023-03-13 | 5.180 | 5.280 | 5.130 | 5.270 | 5.192 | 7,636,040 |
| 2023-03-10 | 5.300 | 5.320 | 5.150 | 5.170 | 5.093 | 11,103,389 |
| 2023-03-09 | 5.390 | 5.430 | 5.290 | 5.320 | 5.241 | 9,636,528 |
| 2023-03-08 | 5.330 | 5.360 | 5.270 | 5.360 | 5.280 | 8,948,815 |
| 2023-03-07 | 5.320 | 5.420 | 5.280 | 5.340 | 5.260 | 15,551,841 |
| 2023-03-06 | 5.390 | 5.410 | 5.300 | 5.320 | 5.241 | 14,458,291 |
| 2023-03-03 | 5.190 | 5.470 | 5.160 | 5.360 | 5.280 | 21,005,918 |
| 2023-03-02 | 5.230 | 5.260 | 5.180 | 5.190 | 5.113 | 6,781,987 |
| 2023-03-01 | 5.120 | 5.230 | 5.090 | 5.220 | 5.142 | 13,109,663 |
| 2023-02-28 | 5.050 | 5.120 | 5.050 | 5.110 | 5.034 | 5,776,388 |
| 2023-02-27 | 5.100 | 5.120 | 5.050 | 5.060 | 4.985 | 6,618,888 |
| 2023-02-24 | 5.170 | 5.170 | 5.080 | 5.130 | 5.054 | 5,534,100 |
| 2023-02-23 | 5.150 | 5.170 | 5.100 | 5.140 | 5.063 | 6,211,606 |
| 2023-02-22 | 5.180 | 5.180 | 5.110 | 5.130 | 5.054 | 5,076,500 |
| 2023-02-21 | 5.140 | 5.170 | 5.110 | 5.150 | 5.073 | 6,874,446 |
| 2023-02-20 | 5.090 | 5.130 | 5.040 | 5.120 | 5.044 | 7,430,817 |
| 2023-02-17 | 5.200 | 5.240 | 5.060 | 5.090 | 5.014 | 14,684,161 |
| 2023-02-16 | 5.300 | 5.370 | 5.160 | 5.200 | 5.123 | 15,711,882 |
| 2023-02-15 | 5.310 | 5.350 | 5.250 | 5.290 | 5.211 | 13,229,843 |
| 2023-02-14 | 5.230 | 5.400 | 5.180 | 5.350 | 5.270 | 25,111,923 |
| 2023-02-13 | 5.190 | 5.240 | 5.160 | 5.230 | 5.152 | 10,083,000 |
| 2023-02-10 | 5.190 | 5.190 | 5.120 | 5.190 | 5.113 | 5,821,398 |
| 2023-02-09 | 5.120 | 5.170 | 5.090 | 5.170 | 5.093 | 6,569,040 |
| 2023-02-08 | 5.230 | 5.230 | 5.100 | 5.120 | 5.044 | 6,643,900 |
| 2023-02-07 | 5.150 | 5.190 | 5.110 | 5.190 | 5.113 | 7,310,600 |
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.