Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.540 | 5.590 | 5.480 | 5.570 | 5.539 | 14,260,385 |
| 2025-07-23 | 5.640 | 5.750 | 5.560 | 5.580 | 5.549 | 21,390,113 |
| 2025-07-22 | 5.630 | 5.640 | 5.520 | 5.590 | 5.559 | 13,417,208 |
| 2025-07-21 | 5.460 | 5.670 | 5.460 | 5.620 | 5.589 | 24,852,631 |
| 2025-07-18 | 5.390 | 5.420 | 5.370 | 5.410 | 5.380 | 6,851,779 |
| 2025-07-17 | 5.400 | 5.420 | 5.350 | 5.370 | 5.340 | 7,866,028 |
| 2025-07-16 | 5.400 | 5.440 | 5.370 | 5.410 | 5.380 | 6,984,480 |
| 2025-07-15 | 5.470 | 5.520 | 5.360 | 5.390 | 5.360 | 13,124,527 |
| 2025-07-14 | 5.400 | 5.560 | 5.370 | 5.480 | 5.450 | 26,974,596 |
| 2025-07-11 | 5.410 | 5.450 | 5.290 | 5.350 | 5.320 | 24,199,199 |
| 2025-07-10 | 5.240 | 5.340 | 5.230 | 5.320 | 5.241 | 12,388,270 |
| 2025-07-09 | 5.190 | 5.280 | 5.170 | 5.230 | 5.152 | 11,172,220 |
| 2025-07-08 | 5.180 | 5.200 | 5.150 | 5.180 | 5.103 | 7,390,849 |
| 2025-07-07 | 5.140 | 5.190 | 5.110 | 5.180 | 5.103 | 6,625,196 |
| 2025-07-04 | 5.120 | 5.170 | 5.110 | 5.150 | 5.073 | 6,236,933 |
| 2025-07-03 | 5.110 | 5.200 | 5.100 | 5.120 | 5.044 | 8,017,321 |
| 2025-07-02 | 5.100 | 5.130 | 5.080 | 5.100 | 5.024 | 8,069,720 |
| 2025-07-01 | 5.090 | 5.110 | 5.070 | 5.090 | 5.014 | 5,348,116 |
| 2025-06-30 | 5.160 | 5.160 | 5.090 | 5.100 | 5.024 | 8,224,959 |
| 2025-06-27 | 5.150 | 5.200 | 5.130 | 5.160 | 5.083 | 4,614,545 |
| 2025-06-26 | 5.200 | 5.200 | 5.150 | 5.150 | 5.073 | 5,460,000 |
| 2025-06-25 | 5.140 | 5.210 | 5.130 | 5.190 | 5.113 | 7,801,892 |
| 2025-06-24 | 5.090 | 5.150 | 5.080 | 5.140 | 5.063 | 4,374,824 |
| 2025-06-23 | 5.070 | 5.100 | 5.050 | 5.090 | 5.014 | 4,885,729 |
| 2025-06-20 | 5.060 | 5.100 | 5.050 | 5.060 | 4.985 | 4,101,000 |
| 2025-06-19 | 5.140 | 5.140 | 5.050 | 5.060 | 4.985 | 6,908,780 |
| 2025-06-18 | 5.190 | 5.210 | 5.130 | 5.150 | 5.073 | 5,034,880 |
| 2025-06-17 | 5.130 | 5.210 | 5.040 | 5.190 | 5.113 | 8,234,201 |
| 2025-06-16 | 5.130 | 5.160 | 5.110 | 5.120 | 5.044 | 5,573,903 |
| 2025-06-13 | 5.190 | 5.210 | 5.140 | 5.140 | 5.063 | 6,498,201 |
| 2025-06-12 | 5.210 | 5.210 | 5.170 | 5.190 | 5.113 | 5,509,639 |
| 2025-06-11 | 5.200 | 5.240 | 5.190 | 5.190 | 5.113 | 5,727,847 |
| 2025-06-10 | 5.220 | 5.260 | 5.120 | 5.190 | 5.113 | 9,648,809 |
| 2025-06-09 | 5.210 | 5.230 | 5.200 | 5.210 | 5.132 | 5,237,200 |
| 2025-06-06 | 5.210 | 5.240 | 5.190 | 5.210 | 5.132 | 4,783,880 |
| 2025-06-05 | 5.200 | 5.220 | 5.170 | 5.200 | 5.123 | 4,893,852 |
| 2025-06-04 | 5.220 | 5.220 | 5.170 | 5.200 | 5.123 | 4,872,447 |
| 2025-06-03 | 5.220 | 5.250 | 5.200 | 5.200 | 5.123 | 4,133,119 |
| 2025-05-30 | 5.230 | 5.250 | 5.170 | 5.220 | 5.142 | 7,180,548 |
| 2025-05-29 | 5.190 | 5.240 | 5.170 | 5.220 | 5.142 | 8,825,543 |
| 2025-05-28 | 5.200 | 5.240 | 5.170 | 5.190 | 5.113 | 4,792,239 |
| 2025-05-27 | 5.200 | 5.220 | 5.160 | 5.200 | 5.123 | 5,407,884 |
| 2025-05-26 | 5.200 | 5.230 | 5.150 | 5.180 | 5.103 | 5,069,508 |
| 2025-05-23 | 5.240 | 5.270 | 5.180 | 5.180 | 5.103 | 7,995,930 |
| 2025-05-22 | 5.300 | 5.310 | 5.240 | 5.250 | 5.172 | 5,672,258 |
| 2025-05-21 | 5.300 | 5.320 | 5.280 | 5.300 | 5.221 | 5,456,544 |
| 2025-05-20 | 5.360 | 5.380 | 5.280 | 5.310 | 5.231 | 6,501,318 |
| 2025-05-19 | 5.300 | 5.380 | 5.290 | 5.350 | 5.270 | 5,964,474 |
| 2025-05-16 | 5.320 | 5.340 | 5.290 | 5.300 | 5.221 | 7,101,359 |
| 2025-05-15 | 5.390 | 5.410 | 5.320 | 5.330 | 5.251 | 6,482,840 |
| 2025-05-14 | 5.350 | 5.410 | 5.300 | 5.390 | 5.310 | 7,317,041 |
| 2025-05-13 | 5.410 | 5.420 | 5.330 | 5.340 | 5.260 | 7,437,215 |
| 2025-05-12 | 5.400 | 5.450 | 5.350 | 5.380 | 5.300 | 6,042,961 |
| 2025-05-09 | 5.430 | 5.450 | 5.370 | 5.370 | 5.290 | 5,924,680 |
| 2025-05-08 | 5.430 | 5.490 | 5.370 | 5.440 | 5.359 | 11,015,388 |
| 2025-05-07 | 5.420 | 5.460 | 5.360 | 5.430 | 5.349 | 9,640,299 |
| 2025-05-06 | 5.190 | 5.480 | 5.180 | 5.380 | 5.300 | 16,227,740 |
| 2025-04-30 | 5.260 | 5.290 | 5.160 | 5.170 | 5.093 | 9,868,000 |
| 2025-04-29 | 5.210 | 5.300 | 5.180 | 5.250 | 5.172 | 7,422,355 |
| 2025-04-28 | 5.380 | 5.400 | 5.200 | 5.200 | 5.123 | 12,415,089 |
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.