Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.380 | 5.400 | 5.200 | 5.200 | 5.123 | 12,415,089 |
| 2025-04-25 | 5.420 | 5.520 | 5.390 | 5.400 | 5.320 | 10,631,136 |
| 2025-04-24 | 5.380 | 5.490 | 5.350 | 5.420 | 5.339 | 10,955,925 |
| 2025-04-23 | 5.460 | 5.550 | 5.370 | 5.400 | 5.320 | 14,938,900 |
| 2025-04-22 | 5.230 | 5.480 | 5.230 | 5.410 | 5.329 | 18,293,103 |
| 2025-04-21 | 5.210 | 5.260 | 5.180 | 5.230 | 5.152 | 6,595,017 |
| 2025-04-18 | 5.270 | 5.290 | 5.170 | 5.230 | 5.152 | 7,836,661 |
| 2025-04-17 | 5.270 | 5.330 | 5.250 | 5.280 | 5.201 | 6,362,300 |
| 2025-04-16 | 5.360 | 5.400 | 5.220 | 5.320 | 5.241 | 10,962,058 |
| 2025-04-15 | 5.500 | 5.510 | 5.380 | 5.380 | 5.300 | 11,726,933 |
| 2025-04-14 | 5.450 | 5.540 | 5.420 | 5.500 | 5.418 | 15,724,355 |
| 2025-04-11 | 5.490 | 5.610 | 5.430 | 5.430 | 5.349 | 17,086,067 |
| 2025-04-10 | 5.500 | 5.620 | 5.420 | 5.530 | 5.448 | 25,720,744 |
| 2025-04-09 | 5.070 | 5.580 | 4.930 | 5.480 | 5.398 | 29,433,401 |
| 2025-04-08 | 4.990 | 5.170 | 4.870 | 5.130 | 5.054 | 25,057,788 |
| 2025-04-07 | 5.180 | 5.300 | 5.000 | 5.000 | 4.926 | 22,106,184 |
| 2025-04-03 | 5.520 | 5.600 | 5.490 | 5.550 | 5.467 | 12,237,025 |
| 2025-04-02 | 5.460 | 5.580 | 5.440 | 5.560 | 5.477 | 10,151,436 |
| 2025-04-01 | 5.420 | 5.510 | 5.420 | 5.470 | 5.389 | 7,680,089 |
| 2025-03-31 | 5.490 | 5.490 | 5.340 | 5.410 | 5.329 | 9,220,028 |
| 2025-03-28 | 5.610 | 5.610 | 5.450 | 5.510 | 5.428 | 15,596,544 |
| 2025-03-27 | 5.620 | 5.650 | 5.530 | 5.590 | 5.507 | 9,464,758 |
| 2025-03-26 | 5.440 | 5.620 | 5.440 | 5.590 | 5.507 | 15,490,586 |
| 2025-03-25 | 5.480 | 5.510 | 5.430 | 5.470 | 5.389 | 11,178,228 |
| 2025-03-24 | 5.610 | 5.690 | 5.400 | 5.500 | 5.418 | 25,013,601 |
| 2025-03-21 | 5.500 | 5.680 | 5.490 | 5.590 | 5.507 | 20,350,137 |
| 2025-03-20 | 5.520 | 5.600 | 5.480 | 5.530 | 5.448 | 12,960,377 |
| 2025-03-19 | 5.450 | 5.530 | 5.420 | 5.520 | 5.438 | 10,467,349 |
| 2025-03-18 | 5.480 | 5.500 | 5.400 | 5.460 | 5.379 | 9,422,790 |
| 2025-03-17 | 5.480 | 5.530 | 5.460 | 5.470 | 5.389 | 10,140,104 |
| 2025-03-14 | 5.490 | 5.500 | 5.410 | 5.480 | 5.398 | 15,364,844 |
| 2025-03-13 | 5.580 | 5.620 | 5.410 | 5.500 | 5.418 | 17,187,580 |
| 2025-03-12 | 5.510 | 5.660 | 5.430 | 5.580 | 5.497 | 25,241,127 |
| 2025-03-11 | 5.350 | 5.570 | 5.280 | 5.510 | 5.428 | 29,794,229 |
| 2025-03-10 | 5.270 | 5.440 | 5.240 | 5.350 | 5.270 | 27,847,613 |
| 2025-03-07 | 5.070 | 5.520 | 5.030 | 5.290 | 5.211 | 50,458,028 |
| 2025-03-06 | 5.040 | 5.080 | 5.010 | 5.070 | 4.994 | 11,032,749 |
| 2025-03-05 | 5.060 | 5.070 | 4.980 | 5.030 | 4.955 | 8,106,013 |
| 2025-03-04 | 4.980 | 5.060 | 4.950 | 5.050 | 4.975 | 8,450,948 |
| 2025-03-03 | 5.020 | 5.070 | 4.990 | 5.000 | 4.926 | 10,622,881 |
| 2025-02-28 | 5.070 | 5.100 | 4.980 | 5.000 | 4.926 | 14,029,862 |
| 2025-02-27 | 5.080 | 5.120 | 5.010 | 5.080 | 5.004 | 12,103,700 |
| 2025-02-26 | 5.030 | 5.090 | 5.030 | 5.080 | 5.004 | 11,178,096 |
| 2025-02-25 | 5.090 | 5.100 | 5.010 | 5.010 | 4.935 | 11,738,580 |
| 2025-02-24 | 5.090 | 5.150 | 5.070 | 5.110 | 5.034 | 10,665,246 |
| 2025-02-21 | 5.110 | 5.150 | 5.050 | 5.100 | 5.024 | 9,996,359 |
| 2025-02-20 | 5.170 | 5.190 | 5.090 | 5.100 | 5.024 | 11,038,360 |
| 2025-02-19 | 5.180 | 5.210 | 5.140 | 5.170 | 5.093 | 12,080,682 |
| 2025-02-18 | 5.320 | 5.340 | 5.160 | 5.190 | 5.113 | 13,254,988 |
| 2025-02-17 | 5.250 | 5.480 | 5.230 | 5.310 | 5.231 | 22,108,032 |
| 2025-02-14 | 5.180 | 5.220 | 5.160 | 5.190 | 5.113 | 10,327,460 |
| 2025-02-13 | 5.260 | 5.280 | 5.200 | 5.200 | 5.123 | 8,802,672 |
| 2025-02-12 | 5.200 | 5.250 | 5.180 | 5.240 | 5.162 | 9,052,769 |
| 2025-02-11 | 5.310 | 5.310 | 5.170 | 5.230 | 5.152 | 10,792,100 |
| 2025-02-10 | 5.300 | 5.340 | 5.250 | 5.270 | 5.192 | 14,049,500 |
| 2025-02-07 | 5.210 | 5.340 | 5.180 | 5.280 | 5.201 | 19,036,155 |
| 2025-02-06 | 5.080 | 5.180 | 5.060 | 5.180 | 5.103 | 13,110,279 |
| 2025-02-05 | 5.130 | 5.210 | 5.070 | 5.100 | 5.024 | 14,377,000 |
| 2025-01-27 | 5.050 | 5.190 | 5.050 | 5.090 | 5.014 | 11,475,900 |
| 2025-01-24 | 5.030 | 5.080 | 5.000 | 5.040 | 4.965 | 10,562,610 |
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.