Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.250 | 5.500 | 5.250 | 5.350 | 5.270 | 16,114,349 |
| 2022-11-03 | 5.200 | 5.370 | 5.170 | 5.280 | 5.201 | 18,528,424 |
| 2022-11-02 | 5.180 | 5.300 | 5.130 | 5.240 | 5.162 | 17,997,489 |
| 2022-11-01 | 5.020 | 5.120 | 4.970 | 5.100 | 5.024 | 12,623,263 |
| 2022-10-31 | 5.120 | 5.180 | 4.980 | 5.010 | 4.935 | 16,088,963 |
| 2022-10-28 | 5.250 | 5.380 | 5.170 | 5.180 | 5.103 | 22,150,311 |
| 2022-10-27 | 5.050 | 5.340 | 5.050 | 5.260 | 5.182 | 29,358,854 |
| 2022-10-26 | 4.990 | 5.120 | 4.980 | 5.060 | 4.985 | 13,494,824 |
| 2022-10-25 | 5.000 | 5.020 | 4.870 | 4.950 | 4.876 | 11,941,384 |
| 2022-10-24 | 5.080 | 5.210 | 4.960 | 5.000 | 4.926 | 16,284,868 |
| 2022-10-21 | 5.100 | 5.220 | 5.060 | 5.110 | 5.034 | 12,587,608 |
| 2022-10-20 | 5.120 | 5.150 | 5.030 | 5.080 | 5.004 | 12,475,502 |
| 2022-10-19 | 5.070 | 5.220 | 5.010 | 5.140 | 5.063 | 17,882,049 |
| 2022-10-18 | 5.030 | 5.140 | 4.950 | 5.090 | 5.014 | 16,889,180 |
| 2022-10-17 | 4.880 | 5.010 | 4.820 | 5.000 | 4.926 | 15,250,938 |
| 2022-10-14 | 4.800 | 4.900 | 4.780 | 4.880 | 4.807 | 14,678,419 |
| 2022-10-13 | 4.850 | 4.860 | 4.720 | 4.720 | 4.650 | 11,355,586 |
| 2022-10-12 | 4.800 | 4.870 | 4.640 | 4.860 | 4.788 | 13,815,393 |
| 2022-10-11 | 4.860 | 4.920 | 4.750 | 4.800 | 4.729 | 8,858,200 |
| 2022-10-10 | 4.870 | 5.060 | 4.760 | 4.840 | 4.768 | 15,695,354 |
| 2022-09-30 | 4.880 | 4.900 | 4.800 | 4.840 | 4.768 | 8,463,600 |
| 2022-09-29 | 5.060 | 5.090 | 4.820 | 4.860 | 4.788 | 15,539,623 |
| 2022-09-28 | 5.210 | 5.230 | 4.980 | 4.980 | 4.906 | 17,945,356 |
| 2022-09-27 | 5.020 | 5.240 | 4.990 | 5.230 | 5.152 | 16,597,009 |
| 2022-09-26 | 5.130 | 5.220 | 5.030 | 5.040 | 4.965 | 14,980,140 |
| 2022-09-23 | 5.250 | 5.350 | 5.090 | 5.140 | 5.063 | 14,991,984 |
| 2022-09-22 | 5.200 | 5.270 | 5.150 | 5.220 | 5.142 | 14,422,758 |
| 2022-09-21 | 5.080 | 5.290 | 5.000 | 5.260 | 5.182 | 20,801,776 |
| 2022-09-20 | 5.140 | 5.220 | 5.110 | 5.120 | 5.044 | 13,952,539 |
| 2022-09-19 | 5.060 | 5.210 | 5.040 | 5.120 | 5.044 | 16,851,244 |
| 2022-09-16 | 5.230 | 5.260 | 5.060 | 5.070 | 4.994 | 19,930,015 |
| 2022-09-15 | 5.370 | 5.390 | 5.110 | 5.230 | 5.152 | 32,350,411 |
| 2022-09-14 | 5.350 | 5.520 | 5.290 | 5.380 | 5.300 | 30,690,673 |
| 2022-09-13 | 5.490 | 5.780 | 5.400 | 5.480 | 5.398 | 46,206,960 |
| 2022-09-09 | 5.700 | 5.890 | 5.510 | 5.540 | 5.457 | 52,826,196 |
| 2022-09-08 | 5.410 | 5.800 | 5.280 | 5.800 | 5.714 | 64,772,423 |
| 2022-09-07 | 5.560 | 5.750 | 5.420 | 5.440 | 5.359 | 52,295,621 |
| 2022-09-06 | 5.580 | 5.740 | 5.410 | 5.630 | 5.546 | 59,453,997 |
| 2022-09-05 | 5.500 | 5.790 | 5.460 | 5.570 | 5.487 | 84,580,102 |
| 2022-09-02 | 5.610 | 5.790 | 5.250 | 5.430 | 5.349 | 86,968,643 |
| 2022-09-01 | 5.020 | 5.480 | 5.010 | 5.480 | 5.398 | 55,989,592 |
| 2022-08-31 | 5.300 | 5.350 | 4.970 | 4.980 | 4.906 | 72,234,536 |
| 2022-08-30 | 5.260 | 5.570 | 5.150 | 5.420 | 5.339 | 106,472,742 |
| 2022-08-29 | 6.260 | 6.260 | 5.630 | 5.630 | 5.546 | 125,626,016 |
| 2022-08-26 | 6.260 | 6.260 | 6.080 | 6.260 | 6.167 | 54,415,707 |
| 2022-08-25 | 5.580 | 5.690 | 5.450 | 5.690 | 5.605 | 41,035,811 |
| 2022-08-24 | 4.980 | 5.170 | 4.820 | 5.170 | 5.093 | 73,127,078 |
| 2022-08-23 | 4.520 | 4.830 | 4.480 | 4.700 | 4.630 | 24,954,439 |
| 2022-08-22 | 4.460 | 4.520 | 4.440 | 4.510 | 4.443 | 8,070,501 |
| 2022-08-19 | 4.440 | 4.550 | 4.430 | 4.480 | 4.413 | 12,577,315 |
| 2022-08-18 | 4.480 | 4.580 | 4.420 | 4.440 | 4.374 | 18,316,100 |
| 2022-08-17 | 4.550 | 4.580 | 4.450 | 4.520 | 4.453 | 13,344,580 |
| 2022-08-16 | 4.460 | 4.550 | 4.450 | 4.540 | 4.472 | 11,576,241 |
| 2022-08-15 | 4.440 | 4.500 | 4.420 | 4.460 | 4.394 | 7,554,583 |
| 2022-08-12 | 4.430 | 4.470 | 4.390 | 4.450 | 4.384 | 5,878,780 |
| 2022-08-11 | 4.330 | 4.460 | 4.330 | 4.430 | 4.364 | 12,397,931 |
| 2022-08-10 | 4.360 | 4.370 | 4.280 | 4.320 | 4.256 | 8,180,333 |
| 2022-08-09 | 4.320 | 4.470 | 4.260 | 4.350 | 4.285 | 14,393,511 |
| 2022-08-08 | 4.340 | 4.350 | 4.260 | 4.300 | 4.236 | 6,627,285 |
| 2022-08-05 | 4.320 | 4.360 | 4.270 | 4.330 | 4.266 | 6,583,009 |
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.