Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.990 | 5.010 | 4.970 | 4.990 | 4.962 | 9,154,470 |
| 2026-01-19 | 4.930 | 5.000 | 4.920 | 4.980 | 4.952 | 8,840,138 |
| 2026-01-16 | 5.010 | 5.020 | 4.940 | 4.940 | 4.913 | 13,800,715 |
| 2026-01-15 | 5.000 | 5.060 | 4.970 | 5.010 | 4.982 | 10,606,747 |
| 2026-01-14 | 5.060 | 5.090 | 4.990 | 5.010 | 4.982 | 14,539,668 |
| 2026-01-13 | 5.030 | 5.110 | 5.000 | 5.060 | 5.032 | 16,590,631 |
| 2026-01-12 | 5.020 | 5.020 | 4.980 | 5.020 | 4.992 | 11,132,638 |
| 2026-01-09 | 4.990 | 5.010 | 4.960 | 4.990 | 4.962 | 11,032,101 |
| 2026-01-08 | 4.980 | 5.020 | 4.970 | 5.000 | 4.972 | 7,161,732 |
| 2026-01-07 | 5.000 | 5.030 | 4.970 | 4.990 | 4.962 | 8,669,470 |
| 2026-01-06 | 4.990 | 5.040 | 4.980 | 5.020 | 4.992 | 8,323,264 |
| 2026-01-05 | 4.990 | 5.010 | 4.940 | 5.000 | 4.972 | 9,391,709 |
| 2025-12-31 | 5.020 | 5.080 | 4.970 | 4.980 | 4.952 | 11,591,215 |
| 2025-12-30 | 5.120 | 5.120 | 5.000 | 5.020 | 4.992 | 11,324,540 |
| 2025-12-29 | 5.160 | 5.200 | 5.100 | 5.110 | 5.082 | 14,929,220 |
| 2025-12-26 | 5.050 | 5.270 | 5.010 | 5.210 | 5.181 | 27,927,815 |
| 2025-12-25 | 5.050 | 5.140 | 5.000 | 5.040 | 5.012 | 16,193,988 |
| 2025-12-24 | 4.900 | 4.960 | 4.880 | 4.930 | 4.903 | 5,346,484 |
| 2025-12-23 | 4.940 | 4.950 | 4.890 | 4.900 | 4.873 | 6,013,290 |
| 2025-12-22 | 4.940 | 4.980 | 4.910 | 4.920 | 4.893 | 7,242,195 |
| 2025-12-19 | 4.890 | 4.960 | 4.850 | 4.950 | 4.923 | 7,567,495 |
| 2025-12-18 | 4.840 | 4.880 | 4.810 | 4.860 | 4.833 | 5,249,361 |
| 2025-12-17 | 4.850 | 4.860 | 4.770 | 4.830 | 4.803 | 7,725,712 |
| 2025-12-16 | 4.910 | 4.920 | 4.840 | 4.850 | 4.823 | 7,042,407 |
| 2025-12-15 | 4.910 | 4.930 | 4.870 | 4.910 | 4.883 | 7,197,155 |
| 2025-12-12 | 4.960 | 4.990 | 4.920 | 4.930 | 4.903 | 9,680,416 |
| 2025-12-11 | 4.960 | 5.040 | 4.930 | 4.970 | 4.942 | 9,443,603 |
| 2025-12-10 | 4.950 | 4.970 | 4.920 | 4.950 | 4.923 | 6,245,538 |
| 2025-12-09 | 4.940 | 4.980 | 4.910 | 4.940 | 4.913 | 7,700,502 |
| 2025-12-08 | 5.000 | 5.030 | 4.930 | 4.940 | 4.913 | 11,438,693 |
| 2025-12-05 | 4.950 | 5.000 | 4.920 | 5.000 | 4.972 | 5,830,081 |
| 2025-12-04 | 4.990 | 5.010 | 4.930 | 4.950 | 4.923 | 6,134,900 |
| 2025-12-03 | 5.000 | 5.020 | 4.970 | 5.010 | 4.982 | 5,680,300 |
| 2025-12-02 | 4.970 | 5.030 | 4.940 | 5.010 | 4.982 | 7,367,204 |
| 2025-12-01 | 4.980 | 5.020 | 4.950 | 4.970 | 4.942 | 8,594,501 |
| 2025-11-28 | 4.920 | 4.990 | 4.880 | 4.980 | 4.952 | 8,833,096 |
| 2025-11-27 | 4.980 | 4.990 | 4.920 | 4.920 | 4.893 | 11,423,531 |
| 2025-11-26 | 5.040 | 5.050 | 4.970 | 4.990 | 4.962 | 11,396,280 |
| 2025-11-25 | 5.030 | 5.050 | 5.010 | 5.020 | 4.992 | 8,607,148 |
| 2025-11-24 | 5.050 | 5.090 | 5.010 | 5.030 | 5.002 | 8,443,276 |
| 2025-11-21 | 5.160 | 5.170 | 4.990 | 5.040 | 5.012 | 14,468,975 |
| 2025-11-20 | 5.190 | 5.200 | 5.150 | 5.170 | 5.141 | 9,743,500 |
| 2025-11-19 | 5.260 | 5.280 | 5.150 | 5.170 | 5.141 | 12,847,028 |
| 2025-11-18 | 5.330 | 5.340 | 5.220 | 5.260 | 5.231 | 13,674,216 |
| 2025-11-17 | 5.350 | 5.380 | 5.300 | 5.330 | 5.300 | 8,973,898 |
| 2025-11-14 | 5.380 | 5.410 | 5.330 | 5.340 | 5.310 | 9,803,200 |
| 2025-11-13 | 5.340 | 5.390 | 5.300 | 5.390 | 5.360 | 12,836,238 |
| 2025-11-12 | 5.330 | 5.370 | 5.310 | 5.310 | 5.281 | 9,365,685 |
| 2025-11-11 | 5.310 | 5.340 | 5.280 | 5.340 | 5.310 | 13,003,496 |
| 2025-11-10 | 5.260 | 5.310 | 5.250 | 5.310 | 5.281 | 11,027,020 |
| 2025-11-07 | 5.230 | 5.280 | 5.220 | 5.270 | 5.241 | 10,888,675 |
| 2025-11-06 | 5.230 | 5.260 | 5.210 | 5.230 | 5.201 | 8,296,034 |
| 2025-11-05 | 5.160 | 5.240 | 5.150 | 5.220 | 5.191 | 12,014,358 |
| 2025-11-04 | 5.170 | 5.190 | 5.140 | 5.170 | 5.141 | 9,904,487 |
| 2025-11-03 | 5.180 | 5.190 | 5.140 | 5.170 | 5.141 | 10,015,641 |
| 2025-10-31 | 5.150 | 5.170 | 5.120 | 5.160 | 5.131 | 10,555,932 |
| 2025-10-30 | 5.180 | 5.220 | 5.140 | 5.150 | 5.121 | 11,701,342 |
| 2025-10-29 | 5.200 | 5.210 | 5.150 | 5.200 | 5.171 | 8,010,688 |
| 2025-10-28 | 5.180 | 5.230 | 5.180 | 5.190 | 5.161 | 7,828,052 |
| 2025-10-27 | 5.190 | 5.230 | 5.170 | 5.190 | 5.161 | 11,029,785 |
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.