Ningxia Western Venture Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.230	4.340	4.220	4.330	4.266	8,892,500
2022-08-03	4.300	4.390	4.170	4.210	4.147	14,182,502
2022-08-02	4.550	4.550	4.200	4.300	4.236	18,696,265
2022-08-01	4.600	4.650	4.560	4.570	4.502	9,200,044
2022-07-29	4.600	4.750	4.580	4.630	4.561	11,898,676
2022-07-28	4.670	4.670	4.590	4.610	4.541	11,642,810
2022-07-27	4.720	4.720	4.620	4.640	4.571	9,253,836
2022-07-26	4.720	4.720	4.620	4.680	4.610	7,785,076
2022-07-25	4.840	4.860	4.630	4.670	4.600	15,867,280
2022-07-22	4.890	4.930	4.780	4.850	4.778	13,571,068
2022-07-21	4.880	4.960	4.830	4.890	4.817	15,841,876
2022-07-20	4.880	4.910	4.770	4.860	4.788	16,950,865
2022-07-19	4.800	5.100	4.740	4.890	4.817	31,693,671
2022-07-18	4.600	4.840	4.600	4.770	4.699	17,712,326
2022-07-15	4.560	4.710	4.490	4.650	4.581	14,921,672
2022-07-14	4.730	4.730	4.560	4.580	4.512	12,855,800
2022-07-13	4.750	4.750	4.610	4.730	4.660	11,516,460
2022-07-12	4.630	4.840	4.600	4.700	4.630	16,793,927
2022-07-11	4.610	4.720	4.530	4.660	4.591	10,087,526
2022-07-08	4.660	4.730	4.600	4.610	4.541	6,255,780
2022-07-07	4.640	4.680	4.580	4.620	4.551	7,301,002
2022-07-06	4.690	4.690	4.580	4.600	4.532	7,947,164
2022-07-05	4.700	4.770	4.620	4.710	4.640	9,409,843
2022-07-04	4.800	4.800	4.700	4.720	4.650	10,436,451
2022-07-01	4.820	4.850	4.710	4.800	4.729	9,282,223
2022-06-30	4.790	4.870	4.760	4.810	4.738	10,873,459
2022-06-29	4.950	4.960	4.760	4.780	4.709	16,248,811
2022-06-28	4.820	5.000	4.780	4.950	4.876	20,870,335
2022-06-27	4.850	5.050	4.810	4.830	4.758	22,158,486
2022-06-24	4.750	4.980	4.710	4.840	4.768	25,197,693
2022-06-23	4.710	4.750	4.670	4.730	4.660	15,504,648
2022-06-22	4.780	4.840	4.710	4.720	4.650	21,100,341
2022-06-21	4.900	5.020	4.780	4.840	4.768	51,935,308
2022-06-20	4.440	4.910	4.430	4.910	4.837	36,168,583
2022-06-17	4.490	4.490	4.390	4.460	4.394	10,862,393
2022-06-16	4.350	4.530	4.350	4.510	4.443	14,136,749
2022-06-15	4.420	4.480	4.380	4.390	4.325	12,997,692
2022-06-14	4.440	4.440	4.260	4.410	4.344	12,211,660
2022-06-13	4.460	4.480	4.350	4.410	4.344	14,435,302
2022-06-10	4.450	4.510	4.400	4.490	4.423	12,557,988
2022-06-09	4.550	4.610	4.410	4.460	4.394	17,419,420
2022-06-08	4.680	4.680	4.470	4.580	4.512	23,039,498
2022-06-07	4.580	4.790	4.570	4.640	4.571	27,721,647
2022-06-06	4.900	4.920	4.570	4.630	4.561	54,580,998
2022-06-02	4.700	5.130	4.520	4.950	4.876	71,069,805
2022-06-01	4.800	4.940	4.450	4.660	4.591	69,072,427
2022-05-31	4.410	4.760	4.260	4.760	4.689	44,260,950
2022-05-30	4.400	4.550	4.260	4.330	4.266	40,345,638
2022-05-27	4.180	4.350	4.130	4.230	4.167	27,977,439
2022-05-26	4.050	4.090	4.000	4.070	4.009	9,358,294
2022-05-25	3.940	4.030	3.890	4.010	3.950	9,498,000
2022-05-24	4.110	4.110	3.940	3.960	3.901	14,113,200
2022-05-23	4.120	4.150	4.070	4.110	4.049	12,863,821
2022-05-20	3.900	4.170	3.870	4.100	4.039	23,673,137
2022-05-19	3.890	3.920	3.850	3.900	3.842	8,935,709
2022-05-18	3.980	3.980	3.920	3.960	3.901	7,050,020
2022-05-17	3.970	4.010	3.900	3.970	3.911	8,434,432
2022-05-16	4.110	4.110	3.960	3.990	3.931	11,425,000
2022-05-13	4.020	4.100	3.990	4.070	4.009	11,975,076
2022-05-12	3.930	4.030	3.920	4.020	3.960	10,416,096

← NewerPage 18 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.