Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.240 | 5.260 | 5.170 | 5.190 | 5.161 | 10,561,700 |
| 2025-10-23 | 5.210 | 5.270 | 5.180 | 5.240 | 5.211 | 13,138,232 |
| 2025-10-22 | 5.190 | 5.220 | 5.160 | 5.200 | 5.171 | 8,979,444 |
| 2025-10-21 | 5.110 | 5.220 | 5.090 | 5.190 | 5.161 | 13,374,649 |
| 2025-10-20 | 5.100 | 5.130 | 5.060 | 5.110 | 5.082 | 12,240,658 |
| 2025-10-17 | 5.090 | 5.140 | 5.060 | 5.070 | 5.042 | 12,777,512 |
| 2025-10-16 | 5.170 | 5.170 | 5.080 | 5.090 | 5.062 | 15,455,504 |
| 2025-10-15 | 5.170 | 5.210 | 5.080 | 5.160 | 5.131 | 18,947,172 |
| 2025-10-14 | 5.230 | 5.280 | 5.200 | 5.240 | 5.211 | 10,252,721 |
| 2025-10-13 | 5.180 | 5.240 | 5.070 | 5.220 | 5.191 | 13,211,582 |
| 2025-10-10 | 5.190 | 5.270 | 5.140 | 5.250 | 5.221 | 9,994,372 |
| 2025-10-09 | 5.120 | 5.210 | 5.100 | 5.190 | 5.161 | 12,696,302 |
| 2025-09-30 | 5.130 | 5.150 | 5.100 | 5.120 | 5.092 | 9,170,013 |
| 2025-09-29 | 5.150 | 5.180 | 5.090 | 5.120 | 5.092 | 15,013,548 |
| 2025-09-26 | 5.180 | 5.210 | 5.130 | 5.170 | 5.141 | 6,452,388 |
| 2025-09-25 | 5.230 | 5.250 | 5.150 | 5.170 | 5.141 | 8,327,300 |
| 2025-09-24 | 5.160 | 5.240 | 5.130 | 5.230 | 5.201 | 7,650,080 |
| 2025-09-23 | 5.260 | 5.260 | 5.100 | 5.180 | 5.151 | 14,143,821 |
| 2025-09-22 | 5.290 | 5.360 | 5.220 | 5.260 | 5.231 | 8,984,178 |
| 2025-09-19 | 5.270 | 5.320 | 5.250 | 5.290 | 5.261 | 7,928,791 |
| 2025-09-18 | 5.420 | 5.420 | 5.250 | 5.280 | 5.251 | 15,800,275 |
| 2025-09-17 | 5.440 | 5.450 | 5.380 | 5.420 | 5.390 | 10,133,672 |
| 2025-09-16 | 5.400 | 5.420 | 5.370 | 5.420 | 5.390 | 8,428,308 |
| 2025-09-15 | 5.430 | 5.450 | 5.360 | 5.380 | 5.350 | 9,348,268 |
| 2025-09-12 | 5.460 | 5.500 | 5.420 | 5.440 | 5.410 | 12,114,120 |
| 2025-09-11 | 5.400 | 5.460 | 5.330 | 5.460 | 5.430 | 11,322,190 |
| 2025-09-10 | 5.370 | 5.420 | 5.360 | 5.400 | 5.370 | 6,224,570 |
| 2025-09-09 | 5.390 | 5.450 | 5.360 | 5.380 | 5.350 | 9,150,980 |
| 2025-09-08 | 5.330 | 5.400 | 5.320 | 5.400 | 5.370 | 11,371,608 |
| 2025-09-05 | 5.320 | 5.340 | 5.260 | 5.340 | 5.310 | 11,192,066 |
| 2025-09-04 | 5.270 | 5.370 | 5.270 | 5.320 | 5.290 | 14,239,951 |
| 2025-09-03 | 5.370 | 5.410 | 5.230 | 5.260 | 5.231 | 13,736,941 |
| 2025-09-02 | 5.420 | 5.430 | 5.310 | 5.400 | 5.370 | 16,880,442 |
| 2025-09-01 | 5.420 | 5.500 | 5.400 | 5.430 | 5.400 | 16,380,415 |
| 2025-08-29 | 5.480 | 5.530 | 5.410 | 5.410 | 5.380 | 14,504,936 |
| 2025-08-28 | 5.500 | 5.570 | 5.350 | 5.530 | 5.499 | 23,965,927 |
| 2025-08-27 | 5.850 | 5.890 | 5.480 | 5.500 | 5.469 | 46,815,272 |
| 2025-08-26 | 5.730 | 5.860 | 5.680 | 5.840 | 5.808 | 25,658,534 |
| 2025-08-25 | 5.700 | 5.790 | 5.640 | 5.730 | 5.698 | 19,527,342 |
| 2025-08-22 | 5.600 | 5.710 | 5.550 | 5.670 | 5.639 | 14,328,167 |
| 2025-08-21 | 5.640 | 5.660 | 5.560 | 5.600 | 5.569 | 12,455,702 |
| 2025-08-20 | 5.570 | 5.640 | 5.550 | 5.640 | 5.609 | 11,902,000 |
| 2025-08-19 | 5.630 | 5.660 | 5.520 | 5.570 | 5.539 | 12,489,935 |
| 2025-08-18 | 5.670 | 5.710 | 5.580 | 5.630 | 5.599 | 20,914,175 |
| 2025-08-15 | 5.520 | 5.690 | 5.520 | 5.660 | 5.629 | 16,117,699 |
| 2025-08-14 | 5.660 | 5.690 | 5.530 | 5.550 | 5.519 | 11,391,043 |
| 2025-08-13 | 5.650 | 5.700 | 5.620 | 5.680 | 5.648 | 12,226,343 |
| 2025-08-12 | 5.630 | 5.690 | 5.610 | 5.660 | 5.629 | 12,639,540 |
| 2025-08-11 | 5.710 | 5.750 | 5.610 | 5.630 | 5.599 | 17,249,696 |
| 2025-08-08 | 5.540 | 5.720 | 5.510 | 5.700 | 5.668 | 18,508,882 |
| 2025-08-07 | 5.530 | 5.560 | 5.500 | 5.540 | 5.509 | 7,693,456 |
| 2025-08-06 | 5.510 | 5.570 | 5.480 | 5.530 | 5.499 | 10,014,607 |
| 2025-08-05 | 5.430 | 5.540 | 5.430 | 5.510 | 5.479 | 10,256,224 |
| 2025-08-04 | 5.420 | 5.480 | 5.390 | 5.420 | 5.390 | 9,217,639 |
| 2025-08-01 | 5.330 | 5.490 | 5.330 | 5.440 | 5.410 | 11,125,220 |
| 2025-07-31 | 5.380 | 5.400 | 5.280 | 5.340 | 5.310 | 11,445,200 |
| 2025-07-30 | 5.390 | 5.450 | 5.370 | 5.410 | 5.380 | 10,575,499 |
| 2025-07-29 | 5.510 | 5.520 | 5.350 | 5.400 | 5.370 | 19,925,916 |
| 2025-07-28 | 5.550 | 5.560 | 5.450 | 5.500 | 5.469 | 9,470,122 |
| 2025-07-25 | 5.570 | 5.600 | 5.520 | 5.560 | 5.529 | 12,105,400 |
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.