Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.120 | 5.190 | 5.080 | 5.140 | 5.063 | 6,511,173 |
| 2023-02-03 | 5.220 | 5.230 | 5.110 | 5.160 | 5.083 | 7,682,444 |
| 2023-02-02 | 5.180 | 5.240 | 5.150 | 5.210 | 5.132 | 9,087,662 |
| 2023-02-01 | 5.170 | 5.190 | 5.110 | 5.180 | 5.103 | 8,096,311 |
| 2023-01-31 | 5.090 | 5.150 | 5.050 | 5.150 | 5.073 | 7,852,684 |
| 2023-01-30 | 5.100 | 5.150 | 5.070 | 5.080 | 5.004 | 8,401,848 |
| 2023-01-20 | 5.000 | 5.080 | 4.990 | 5.080 | 5.004 | 6,475,084 |
| 2023-01-19 | 5.020 | 5.030 | 4.990 | 5.000 | 4.926 | 6,276,196 |
| 2023-01-18 | 5.030 | 5.070 | 5.010 | 5.020 | 4.945 | 4,890,306 |
| 2023-01-17 | 5.040 | 5.050 | 4.990 | 5.030 | 4.955 | 3,945,920 |
| 2023-01-16 | 5.100 | 5.130 | 5.030 | 5.040 | 4.965 | 6,966,667 |
| 2023-01-13 | 5.020 | 5.070 | 4.990 | 5.070 | 4.994 | 5,831,938 |
| 2023-01-12 | 4.960 | 5.010 | 4.930 | 5.000 | 4.926 | 6,265,696 |
| 2023-01-11 | 5.050 | 5.070 | 4.950 | 4.950 | 4.876 | 9,709,706 |
| 2023-01-10 | 5.110 | 5.170 | 5.040 | 5.060 | 4.985 | 8,230,135 |
| 2023-01-09 | 4.960 | 5.210 | 4.960 | 5.100 | 5.024 | 18,970,928 |
| 2023-01-06 | 4.920 | 5.000 | 4.900 | 4.960 | 4.886 | 10,193,160 |
| 2023-01-05 | 4.910 | 4.940 | 4.860 | 4.920 | 4.847 | 7,776,991 |
| 2023-01-04 | 4.940 | 5.010 | 4.860 | 4.920 | 4.847 | 11,001,688 |
| 2023-01-03 | 4.880 | 4.940 | 4.850 | 4.930 | 4.857 | 9,496,578 |
| 2022-12-30 | 4.860 | 4.910 | 4.800 | 4.900 | 4.827 | 6,450,545 |
| 2022-12-29 | 4.930 | 4.930 | 4.810 | 4.820 | 4.748 | 6,066,400 |
| 2022-12-28 | 5.000 | 5.020 | 4.880 | 4.900 | 4.827 | 8,502,222 |
| 2022-12-27 | 5.040 | 5.070 | 4.960 | 5.010 | 4.935 | 7,082,085 |
| 2022-12-26 | 4.920 | 5.030 | 4.900 | 5.000 | 4.926 | 6,023,636 |
| 2022-12-23 | 4.900 | 4.990 | 4.860 | 4.920 | 4.847 | 8,803,161 |
| 2022-12-22 | 5.020 | 5.050 | 4.950 | 4.950 | 4.876 | 8,810,200 |
| 2022-12-21 | 5.020 | 5.040 | 4.930 | 4.980 | 4.906 | 7,718,433 |
| 2022-12-20 | 5.040 | 5.090 | 4.990 | 5.010 | 4.935 | 8,396,684 |
| 2022-12-19 | 5.220 | 5.250 | 5.030 | 5.050 | 4.975 | 11,389,793 |
| 2022-12-16 | 5.150 | 5.190 | 5.110 | 5.140 | 5.063 | 8,239,112 |
| 2022-12-15 | 5.230 | 5.290 | 5.170 | 5.200 | 5.123 | 9,019,196 |
| 2022-12-14 | 5.330 | 5.350 | 5.230 | 5.240 | 5.162 | 9,917,656 |
| 2022-12-13 | 5.320 | 5.410 | 5.290 | 5.340 | 5.260 | 13,297,690 |
| 2022-12-12 | 5.380 | 5.420 | 5.250 | 5.260 | 5.182 | 14,451,795 |
| 2022-12-09 | 5.520 | 5.580 | 5.390 | 5.400 | 5.320 | 17,681,302 |
| 2022-12-08 | 5.540 | 5.710 | 5.500 | 5.540 | 5.457 | 20,991,998 |
| 2022-12-07 | 5.470 | 5.610 | 5.420 | 5.540 | 5.457 | 24,137,453 |
| 2022-12-06 | 5.510 | 5.620 | 5.500 | 5.570 | 5.487 | 23,908,427 |
| 2022-12-05 | 5.500 | 5.700 | 5.410 | 5.570 | 5.487 | 39,409,941 |
| 2022-12-02 | 5.280 | 5.570 | 5.200 | 5.500 | 5.418 | 34,930,837 |
| 2022-12-01 | 5.300 | 5.320 | 5.220 | 5.230 | 5.152 | 12,666,189 |
| 2022-11-30 | 5.150 | 5.350 | 5.130 | 5.220 | 5.142 | 19,114,194 |
| 2022-11-29 | 5.140 | 5.180 | 5.110 | 5.150 | 5.073 | 10,313,175 |
| 2022-11-28 | 5.130 | 5.140 | 5.030 | 5.140 | 5.063 | 9,761,808 |
| 2022-11-25 | 5.070 | 5.140 | 5.050 | 5.130 | 5.054 | 6,795,902 |
| 2022-11-24 | 5.100 | 5.150 | 5.050 | 5.090 | 5.014 | 7,931,564 |
| 2022-11-23 | 5.140 | 5.210 | 5.090 | 5.120 | 5.044 | 11,163,954 |
| 2022-11-22 | 5.120 | 5.180 | 5.050 | 5.150 | 5.073 | 9,570,700 |
| 2022-11-21 | 5.100 | 5.140 | 5.000 | 5.120 | 5.044 | 9,642,398 |
| 2022-11-18 | 5.230 | 5.270 | 5.100 | 5.100 | 5.024 | 14,589,000 |
| 2022-11-17 | 5.270 | 5.290 | 5.180 | 5.220 | 5.142 | 10,613,520 |
| 2022-11-16 | 5.320 | 5.370 | 5.240 | 5.260 | 5.182 | 8,862,396 |
| 2022-11-15 | 5.270 | 5.350 | 5.220 | 5.330 | 5.251 | 10,805,864 |
| 2022-11-14 | 5.320 | 5.450 | 5.260 | 5.280 | 5.201 | 14,540,175 |
| 2022-11-11 | 5.280 | 5.400 | 5.250 | 5.320 | 5.241 | 17,041,740 |
| 2022-11-10 | 5.300 | 5.300 | 5.200 | 5.220 | 5.142 | 10,775,500 |
| 2022-11-09 | 5.280 | 5.410 | 5.250 | 5.330 | 5.251 | 12,878,133 |
| 2022-11-08 | 5.310 | 5.340 | 5.200 | 5.280 | 5.201 | 10,927,738 |
| 2022-11-07 | 5.380 | 5.410 | 5.270 | 5.310 | 5.231 | 10,566,284 |
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.