Ningxia Western Venture Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.610	3.650	3.550	3.590	3.590	7,851,900
2026-07-21	3.680	3.720	3.580	3.610	3.610	9,206,260
2026-07-20	3.690	3.740	3.630	3.700	3.700	11,481,562
2026-07-17	3.670	3.780	3.630	3.660	3.660	12,188,330
2026-07-16	3.660	3.740	3.610	3.680	3.680	8,063,544
2026-07-15	3.600	3.690	3.580	3.660	3.660	9,278,100
2026-07-14	3.510	3.630	3.500	3.600	3.580	9,377,444
2026-07-13	3.560	3.590	3.500	3.540	3.520	8,171,101
2026-07-10	3.520	3.640	3.470	3.570	3.550	10,102,655
2026-07-09	3.560	3.580	3.490	3.500	3.481	7,045,792
2026-07-08	3.520	3.580	3.490	3.550	3.530	6,603,872
2026-07-07	3.660	3.680	3.520	3.520	3.500	7,790,201
2026-07-06	3.650	3.700	3.620	3.670	3.650	7,490,293
2026-07-03	3.580	3.690	3.540	3.650	3.630	10,666,795
2026-07-02	3.510	3.610	3.510	3.550	3.530	10,698,404
2026-07-01	3.460	3.560	3.410	3.530	3.510	10,695,546
2026-06-30	3.480	3.510	3.430	3.460	3.441	10,498,022
2026-06-29	3.490	3.540	3.380	3.480	3.461	10,431,439
2026-06-26	3.560	3.570	3.470	3.480	3.461	8,511,620
2026-06-25	3.640	3.640	3.560	3.580	3.560	9,582,308
2026-06-24	3.790	3.810	3.610	3.640	3.620	11,126,980
2026-06-23	3.670	3.850	3.670	3.790	3.769	11,612,524
2026-06-22	3.740	3.750	3.610	3.710	3.689	9,210,511
2026-06-18	3.690	3.750	3.630	3.730	3.709	10,743,436
2026-06-17	3.800	3.810	3.640	3.700	3.679	15,496,976
2026-06-16	3.870	3.880	3.790	3.810	3.789	7,824,032
2026-06-15	3.940	3.990	3.860	3.870	3.849	13,525,434
2026-06-12	3.960	3.990	3.890	3.910	3.888	12,757,785
2026-06-11	3.990	4.040	3.870	3.930	3.908	7,938,500
2026-06-10	3.940	4.020	3.930	4.010	3.988	7,332,788
2026-06-09	4.070	4.090	3.950	3.970	3.948	8,950,447
2026-06-08	4.130	4.180	4.030	4.050	4.028	9,529,360
2026-06-05	4.090	4.200	4.080	4.150	4.127	7,543,588
2026-06-04	4.180	4.210	4.070	4.090	4.067	6,950,766
2026-06-03	4.230	4.250	4.140	4.180	4.157	7,566,032
2026-06-02	4.290	4.320	4.200	4.220	4.197	8,285,484
2026-06-01	4.150	4.310	4.130	4.290	4.266	8,252,995
2026-05-29	4.190	4.240	4.160	4.190	4.167	7,883,841
2026-05-28	4.210	4.240	4.120	4.150	4.127	6,545,328
2026-05-27	4.260	4.310	4.150	4.210	4.187	8,128,076
2026-05-26	4.300	4.320	4.230	4.270	4.246	8,311,950
2026-05-25	4.360	4.400	4.310	4.320	4.296	9,670,904
2026-05-22	4.360	4.540	4.320	4.400	4.376	11,040,113
2026-05-21	4.440	4.490	4.340	4.360	4.336	9,545,150
2026-05-20	4.530	4.530	4.390	4.430	4.405	8,800,611
2026-05-19	4.480	4.550	4.470	4.520	4.495	6,472,548
2026-05-18	4.520	4.530	4.450	4.480	4.455	6,540,779
2026-05-15	4.580	4.580	4.490	4.500	4.475	9,549,288
2026-05-14	4.640	4.640	4.560	4.560	4.535	6,968,246
2026-05-13	4.620	4.650	4.560	4.640	4.614	8,356,311
2026-05-12	4.660	4.690	4.610	4.610	4.584	8,331,567
2026-05-11	4.700	4.710	4.640	4.670	4.644	7,785,758
2026-05-08	4.690	4.720	4.670	4.700	4.674	7,030,700
2026-05-07	4.700	4.740	4.680	4.690	4.664	6,654,721
2026-05-06	4.700	4.770	4.680	4.700	4.674	9,490,206
2026-04-30	4.680	4.750	4.650	4.700	4.674	9,240,668
2026-04-29	4.640	4.730	4.640	4.690	4.664	8,008,364
2026-04-28	4.610	4.670	4.610	4.640	4.614	4,942,800
2026-04-27	4.620	4.650	4.580	4.620	4.594	6,271,200
2026-04-24	4.660	4.660	4.590	4.620	4.594	5,875,200

← NewerPage 2 of 21 · 1,218 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.