Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.720 | 4.770 | 4.620 | 4.670 | 4.600 | 24,014,694 |
| 2022-02-08 | 4.620 | 4.850 | 4.580 | 4.780 | 4.709 | 27,496,090 |
| 2022-02-07 | 4.600 | 4.720 | 4.470 | 4.650 | 4.581 | 28,571,078 |
| 2022-01-28 | 4.500 | 4.690 | 4.390 | 4.460 | 4.394 | 24,057,510 |
| 2022-01-27 | 4.490 | 4.620 | 4.380 | 4.450 | 4.384 | 35,676,300 |
| 2022-01-26 | 4.280 | 4.690 | 4.280 | 4.570 | 4.502 | 56,581,756 |
| 2022-01-25 | 4.380 | 4.540 | 4.250 | 4.260 | 4.197 | 19,190,944 |
| 2022-01-24 | 4.430 | 4.440 | 4.300 | 4.390 | 4.325 | 17,300,445 |
| 2022-01-21 | 4.470 | 4.560 | 4.360 | 4.430 | 4.364 | 18,551,093 |
| 2022-01-20 | 4.730 | 4.730 | 4.440 | 4.460 | 4.394 | 24,206,877 |
| 2022-01-19 | 4.740 | 4.770 | 4.630 | 4.690 | 4.620 | 18,969,688 |
| 2022-01-18 | 4.930 | 4.960 | 4.720 | 4.750 | 4.679 | 28,063,840 |
| 2022-01-17 | 4.930 | 4.960 | 4.740 | 4.900 | 4.827 | 28,764,254 |
| 2022-01-14 | 5.050 | 5.080 | 4.870 | 4.890 | 4.817 | 34,849,373 |
| 2022-01-13 | 5.160 | 5.220 | 5.030 | 5.050 | 4.975 | 31,726,856 |
| 2022-01-12 | 5.040 | 5.350 | 5.010 | 5.130 | 5.054 | 53,325,406 |
| 2022-01-11 | 4.980 | 5.460 | 4.790 | 5.120 | 5.044 | 89,805,103 |
| 2022-01-10 | 4.500 | 4.990 | 4.420 | 4.990 | 4.916 | 58,064,852 |
| 2022-01-07 | 4.350 | 4.790 | 4.310 | 4.540 | 4.472 | 45,743,815 |
| 2022-01-06 | 4.230 | 4.390 | 4.210 | 4.360 | 4.295 | 17,063,142 |
| 2022-01-05 | 4.360 | 4.390 | 4.210 | 4.230 | 4.167 | 16,404,805 |
| 2022-01-04 | 4.220 | 4.440 | 4.210 | 4.350 | 4.285 | 28,774,960 |
| 2021-12-31 | 4.170 | 4.240 | 4.130 | 4.210 | 4.147 | 15,357,949 |
| 2021-12-30 | 4.180 | 4.220 | 4.120 | 4.160 | 4.098 | 18,024,341 |
| 2021-12-29 | 4.230 | 4.300 | 4.120 | 4.180 | 4.118 | 22,988,073 |
| 2021-12-28 | 4.060 | 4.310 | 3.990 | 4.240 | 4.177 | 38,212,377 |
| 2021-12-27 | 3.950 | 4.070 | 3.900 | 4.050 | 3.990 | 21,791,637 |
| 2021-12-24 | 4.110 | 4.130 | 3.970 | 3.980 | 3.921 | 22,969,604 |
| 2021-12-23 | 4.040 | 4.120 | 4.030 | 4.120 | 4.059 | 23,165,996 |
| 2021-12-22 | 4.190 | 4.190 | 4.030 | 4.080 | 4.019 | 32,364,972 |
| 2021-12-21 | 4.210 | 4.330 | 4.060 | 4.200 | 4.137 | 56,212,372 |
| 2021-12-20 | 3.980 | 4.350 | 3.980 | 4.350 | 4.285 | 82,287,168 |
| 2021-12-17 | 4.230 | 4.260 | 3.930 | 3.950 | 3.891 | 52,140,970 |
| 2021-12-16 | 3.800 | 4.060 | 3.800 | 4.060 | 4.000 | 21,370,888 |
| 2021-12-15 | 3.580 | 3.760 | 3.560 | 3.690 | 3.635 | 12,100,448 |
| 2021-12-14 | 3.640 | 3.640 | 3.570 | 3.590 | 3.537 | 5,869,280 |
| 2021-12-13 | 3.630 | 3.680 | 3.630 | 3.640 | 3.586 | 3,945,854 |
| 2021-12-10 | 3.710 | 3.710 | 3.630 | 3.640 | 3.586 | 4,285,740 |
| 2021-12-09 | 3.630 | 3.700 | 3.620 | 3.680 | 3.625 | 6,060,867 |
| 2021-12-08 | 3.620 | 3.670 | 3.600 | 3.630 | 3.576 | 4,837,637 |
| 2021-12-07 | 3.640 | 3.650 | 3.600 | 3.620 | 3.566 | 3,966,280 |
| 2021-12-06 | 3.690 | 3.710 | 3.610 | 3.630 | 3.576 | 6,237,194 |
| 2021-12-03 | 3.730 | 3.740 | 3.690 | 3.710 | 3.655 | 5,193,813 |
| 2021-12-02 | 3.670 | 3.810 | 3.640 | 3.730 | 3.674 | 11,776,178 |
| 2021-12-01 | 3.570 | 3.680 | 3.570 | 3.680 | 3.625 | 6,195,280 |
| 2021-11-30 | 3.640 | 3.640 | 3.570 | 3.590 | 3.537 | 5,139,730 |
| 2021-11-29 | 3.520 | 3.630 | 3.520 | 3.600 | 3.546 | 6,012,464 |
| 2021-11-26 | 3.660 | 3.660 | 3.570 | 3.580 | 3.527 | 6,172,449 |
| 2021-11-25 | 3.650 | 3.660 | 3.630 | 3.660 | 3.606 | 3,413,274 |
| 2021-11-24 | 3.650 | 3.670 | 3.630 | 3.640 | 3.586 | 4,065,002 |
| 2021-11-23 | 3.670 | 3.680 | 3.620 | 3.660 | 3.606 | 6,236,039 |
| 2021-11-22 | 3.590 | 3.720 | 3.570 | 3.670 | 3.615 | 14,648,135 |
| 2021-11-19 | 3.550 | 3.600 | 3.520 | 3.570 | 3.517 | 4,851,224 |
| 2021-11-18 | 3.580 | 3.590 | 3.530 | 3.550 | 3.497 | 5,218,389 |
| 2021-11-17 | 3.550 | 3.590 | 3.520 | 3.570 | 3.517 | 5,456,747 |
| 2021-11-16 | 3.530 | 3.600 | 3.490 | 3.550 | 3.497 | 7,041,258 |
| 2021-11-15 | 3.450 | 3.540 | 3.450 | 3.520 | 3.468 | 6,968,257 |
| 2021-11-12 | 3.500 | 3.550 | 3.440 | 3.480 | 3.428 | 10,584,857 |
| 2021-11-11 | 3.400 | 3.610 | 3.380 | 3.550 | 3.497 | 15,680,331 |
| 2021-11-10 | 3.410 | 3.410 | 3.360 | 3.400 | 3.349 | 3,841,692 |
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.