Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.030 | 4.100 | 3.950 | 3.970 | 3.911 | 15,015,966 |
| 2022-05-10 | 3.990 | 4.040 | 3.940 | 4.020 | 3.960 | 11,175,430 |
| 2022-05-09 | 3.960 | 4.120 | 3.960 | 4.050 | 3.990 | 8,928,200 |
| 2022-05-06 | 3.990 | 4.070 | 3.930 | 4.000 | 3.940 | 11,784,565 |
| 2022-05-05 | 3.890 | 4.100 | 3.840 | 4.040 | 3.980 | 13,931,201 |
| 2022-04-29 | 3.830 | 3.920 | 3.790 | 3.880 | 3.822 | 11,522,680 |
| 2022-04-28 | 3.810 | 3.910 | 3.700 | 3.780 | 3.724 | 12,372,633 |
| 2022-04-27 | 3.640 | 3.830 | 3.540 | 3.800 | 3.743 | 18,614,072 |
| 2022-04-26 | 3.920 | 3.990 | 3.690 | 3.690 | 3.635 | 13,811,539 |
| 2022-04-25 | 4.330 | 4.330 | 3.890 | 3.910 | 3.852 | 21,098,294 |
| 2022-04-22 | 4.220 | 4.330 | 4.180 | 4.310 | 4.246 | 10,522,495 |
| 2022-04-21 | 4.350 | 4.450 | 4.240 | 4.260 | 4.197 | 13,171,400 |
| 2022-04-20 | 4.420 | 4.530 | 4.360 | 4.400 | 4.334 | 12,716,909 |
| 2022-04-19 | 4.250 | 4.450 | 4.220 | 4.450 | 4.384 | 18,418,766 |
| 2022-04-18 | 4.190 | 4.270 | 4.120 | 4.240 | 4.177 | 10,473,223 |
| 2022-04-15 | 4.340 | 4.360 | 4.180 | 4.200 | 4.137 | 18,823,400 |
| 2022-04-14 | 4.500 | 4.500 | 4.340 | 4.390 | 4.325 | 25,992,447 |
| 2022-04-13 | 4.420 | 4.660 | 4.400 | 4.530 | 4.463 | 31,422,776 |
| 2022-04-12 | 4.400 | 4.470 | 4.300 | 4.440 | 4.374 | 21,906,641 |
| 2022-04-11 | 4.380 | 4.520 | 4.300 | 4.410 | 4.344 | 32,816,723 |
| 2022-04-08 | 4.300 | 4.440 | 4.220 | 4.240 | 4.177 | 15,893,212 |
| 2022-04-07 | 4.290 | 4.530 | 4.240 | 4.330 | 4.266 | 26,620,477 |
| 2022-04-06 | 4.140 | 4.300 | 4.120 | 4.290 | 4.226 | 14,666,446 |
| 2022-04-01 | 4.170 | 4.210 | 4.090 | 4.150 | 4.088 | 16,288,441 |
| 2022-03-31 | 4.280 | 4.310 | 4.160 | 4.190 | 4.128 | 14,781,519 |
| 2022-03-30 | 4.290 | 4.310 | 4.220 | 4.280 | 4.216 | 10,154,699 |
| 2022-03-29 | 4.400 | 4.410 | 4.250 | 4.270 | 4.206 | 16,364,348 |
| 2022-03-28 | 4.290 | 4.440 | 4.180 | 4.430 | 4.364 | 18,147,344 |
| 2022-03-25 | 4.380 | 4.420 | 4.300 | 4.300 | 4.236 | 14,859,800 |
| 2022-03-24 | 4.480 | 4.490 | 4.340 | 4.350 | 4.285 | 16,133,180 |
| 2022-03-23 | 4.520 | 4.590 | 4.460 | 4.480 | 4.413 | 18,907,193 |
| 2022-03-22 | 4.670 | 4.690 | 4.510 | 4.560 | 4.492 | 22,497,880 |
| 2022-03-21 | 4.800 | 4.830 | 4.560 | 4.610 | 4.541 | 38,601,420 |
| 2022-03-18 | 4.540 | 4.950 | 4.500 | 4.840 | 4.768 | 43,466,808 |
| 2022-03-17 | 4.670 | 4.830 | 4.500 | 4.580 | 4.512 | 40,994,524 |
| 2022-03-16 | 4.520 | 4.670 | 4.400 | 4.640 | 4.571 | 35,546,449 |
| 2022-03-15 | 4.790 | 4.810 | 4.400 | 4.410 | 4.344 | 38,859,781 |
| 2022-03-14 | 5.100 | 5.100 | 4.740 | 4.810 | 4.738 | 33,619,065 |
| 2022-03-11 | 4.980 | 5.140 | 4.800 | 5.110 | 5.034 | 28,315,115 |
| 2022-03-10 | 5.380 | 5.390 | 5.030 | 5.090 | 5.014 | 46,118,630 |
| 2022-03-09 | 5.010 | 5.280 | 4.900 | 5.220 | 5.142 | 54,171,118 |
| 2022-03-08 | 5.200 | 5.210 | 4.950 | 5.010 | 4.935 | 31,863,212 |
| 2022-03-07 | 5.280 | 5.440 | 5.100 | 5.140 | 5.063 | 37,054,993 |
| 2022-03-04 | 5.130 | 5.300 | 5.080 | 5.220 | 5.142 | 42,563,034 |
| 2022-03-03 | 5.110 | 5.280 | 5.050 | 5.120 | 5.044 | 34,440,084 |
| 2022-03-02 | 5.110 | 5.180 | 5.040 | 5.150 | 5.073 | 24,957,753 |
| 2022-03-01 | 5.070 | 5.250 | 5.010 | 5.180 | 5.103 | 41,096,381 |
| 2022-02-28 | 4.720 | 5.120 | 4.620 | 5.070 | 4.994 | 51,715,033 |
| 2022-02-25 | 4.500 | 4.780 | 4.500 | 4.700 | 4.630 | 32,132,052 |
| 2022-02-24 | 4.690 | 4.730 | 4.300 | 4.490 | 4.423 | 27,802,900 |
| 2022-02-23 | 4.710 | 4.740 | 4.660 | 4.710 | 4.640 | 14,996,053 |
| 2022-02-22 | 4.760 | 4.830 | 4.610 | 4.700 | 4.630 | 26,432,270 |
| 2022-02-21 | 4.920 | 4.940 | 4.780 | 4.810 | 4.738 | 30,029,469 |
| 2022-02-18 | 4.710 | 4.980 | 4.660 | 4.920 | 4.847 | 41,614,011 |
| 2022-02-17 | 4.790 | 4.960 | 4.690 | 4.760 | 4.689 | 29,044,650 |
| 2022-02-16 | 4.630 | 4.860 | 4.600 | 4.780 | 4.709 | 29,479,527 |
| 2022-02-15 | 4.780 | 4.810 | 4.590 | 4.600 | 4.532 | 21,003,747 |
| 2022-02-14 | 4.990 | 4.990 | 4.660 | 4.850 | 4.778 | 30,011,196 |
| 2022-02-11 | 4.680 | 4.930 | 4.660 | 4.810 | 4.738 | 31,489,688 |
| 2022-02-10 | 4.750 | 4.840 | 4.650 | 4.690 | 4.620 | 25,119,532 |
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.