Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.920 | 4.990 | 4.900 | 4.940 | 4.866 | 19,716,632 |
| 2024-10-29 | 5.180 | 5.210 | 4.950 | 4.980 | 4.906 | 23,905,190 |
| 2024-10-28 | 5.010 | 5.180 | 4.970 | 5.180 | 5.103 | 24,821,026 |
| 2024-10-25 | 5.020 | 5.200 | 4.980 | 5.040 | 4.965 | 31,352,332 |
| 2024-10-24 | 4.930 | 5.050 | 4.880 | 5.020 | 4.945 | 19,908,311 |
| 2024-10-23 | 4.870 | 5.000 | 4.840 | 4.930 | 4.857 | 21,726,500 |
| 2024-10-22 | 4.780 | 4.930 | 4.730 | 4.880 | 4.807 | 25,803,612 |
| 2024-10-21 | 4.820 | 4.860 | 4.720 | 4.760 | 4.689 | 27,020,688 |
| 2024-10-18 | 4.680 | 5.000 | 4.660 | 4.880 | 4.807 | 40,106,587 |
| 2024-10-17 | 4.950 | 4.950 | 4.630 | 4.690 | 4.620 | 41,069,416 |
| 2024-10-16 | 4.570 | 4.920 | 4.560 | 4.900 | 4.827 | 43,198,788 |
| 2024-10-15 | 4.700 | 4.770 | 4.590 | 4.650 | 4.581 | 19,825,352 |
| 2024-10-14 | 4.570 | 4.730 | 4.510 | 4.690 | 4.620 | 22,029,934 |
| 2024-10-11 | 4.640 | 4.680 | 4.440 | 4.490 | 4.423 | 16,655,576 |
| 2024-10-10 | 4.710 | 4.810 | 4.550 | 4.650 | 4.581 | 20,476,324 |
| 2024-10-09 | 4.970 | 4.980 | 4.580 | 4.610 | 4.541 | 30,649,443 |
| 2024-10-08 | 5.250 | 5.250 | 4.800 | 5.010 | 4.935 | 38,219,943 |
| 2024-09-30 | 4.750 | 4.840 | 4.500 | 4.780 | 4.709 | 38,523,912 |
| 2024-09-27 | 4.340 | 4.470 | 4.310 | 4.410 | 4.344 | 17,881,272 |
| 2024-09-26 | 4.190 | 4.300 | 4.160 | 4.300 | 4.236 | 15,261,133 |
| 2024-09-25 | 4.170 | 4.260 | 4.160 | 4.190 | 4.128 | 13,151,821 |
| 2024-09-24 | 4.010 | 4.150 | 4.000 | 4.150 | 4.088 | 13,904,880 |
| 2024-09-23 | 3.960 | 4.010 | 3.960 | 4.000 | 3.940 | 6,014,144 |
| 2024-09-20 | 3.970 | 4.000 | 3.940 | 4.000 | 3.940 | 9,351,500 |
| 2024-09-19 | 3.900 | 4.040 | 3.870 | 3.990 | 3.931 | 13,402,908 |
| 2024-09-18 | 3.890 | 3.910 | 3.800 | 3.890 | 3.832 | 6,245,500 |
| 2024-09-13 | 3.870 | 3.930 | 3.870 | 3.910 | 3.852 | 7,474,900 |
| 2024-09-12 | 3.880 | 3.930 | 3.880 | 3.890 | 3.832 | 7,973,756 |
| 2024-09-11 | 3.930 | 3.940 | 3.870 | 3.890 | 3.832 | 7,966,300 |
| 2024-09-10 | 4.000 | 4.000 | 3.870 | 3.960 | 3.901 | 10,326,424 |
| 2024-09-09 | 3.950 | 4.020 | 3.920 | 3.970 | 3.911 | 7,893,400 |
| 2024-09-06 | 4.020 | 4.060 | 3.990 | 3.990 | 3.931 | 10,792,366 |
| 2024-09-05 | 3.960 | 4.050 | 3.940 | 4.030 | 3.970 | 13,781,800 |
| 2024-09-04 | 4.000 | 4.040 | 3.940 | 3.960 | 3.901 | 15,109,785 |
| 2024-09-03 | 3.990 | 4.140 | 3.980 | 4.050 | 3.990 | 16,670,252 |
| 2024-09-02 | 4.160 | 4.220 | 4.000 | 4.010 | 3.950 | 24,587,229 |
| 2024-08-30 | 4.110 | 4.270 | 4.070 | 4.180 | 4.118 | 31,737,992 |
| 2024-08-29 | 4.200 | 4.380 | 4.050 | 4.210 | 4.147 | 35,243,385 |
| 2024-08-28 | 4.410 | 4.470 | 4.220 | 4.280 | 4.216 | 36,588,815 |
| 2024-08-27 | 4.410 | 4.560 | 4.300 | 4.500 | 4.433 | 51,294,672 |
| 2024-08-26 | 4.800 | 4.880 | 4.440 | 4.590 | 4.522 | 75,145,617 |
| 2024-08-23 | 4.040 | 4.440 | 3.970 | 4.440 | 4.374 | 18,624,288 |
| 2024-08-22 | 4.040 | 4.110 | 4.030 | 4.040 | 3.980 | 3,971,964 |
| 2024-08-21 | 4.100 | 4.110 | 4.040 | 4.070 | 4.009 | 4,535,088 |
| 2024-08-20 | 4.190 | 4.190 | 4.070 | 4.090 | 4.029 | 4,323,800 |
| 2024-08-19 | 4.130 | 4.190 | 4.120 | 4.180 | 4.118 | 4,210,498 |
| 2024-08-16 | 4.170 | 4.180 | 4.120 | 4.120 | 4.059 | 3,956,289 |
| 2024-08-15 | 4.150 | 4.210 | 4.100 | 4.150 | 4.088 | 5,657,489 |
| 2024-08-14 | 4.190 | 4.220 | 4.140 | 4.140 | 4.078 | 3,578,728 |
| 2024-08-13 | 4.160 | 4.200 | 4.120 | 4.190 | 4.128 | 3,727,652 |
| 2024-08-12 | 4.180 | 4.200 | 4.130 | 4.150 | 4.088 | 4,008,850 |
| 2024-08-09 | 4.230 | 4.250 | 4.160 | 4.170 | 4.108 | 5,629,092 |
| 2024-08-08 | 4.160 | 4.250 | 4.140 | 4.210 | 4.147 | 8,074,861 |
| 2024-08-07 | 4.170 | 4.200 | 4.130 | 4.160 | 4.098 | 4,013,276 |
| 2024-08-06 | 4.180 | 4.220 | 4.130 | 4.170 | 4.108 | 5,013,630 |
| 2024-08-05 | 4.160 | 4.270 | 4.150 | 4.160 | 4.098 | 7,639,800 |
| 2024-08-02 | 4.260 | 4.300 | 4.170 | 4.190 | 4.128 | 10,437,488 |
| 2024-08-01 | 4.190 | 4.410 | 4.170 | 4.290 | 4.226 | 15,076,269 |
| 2024-07-31 | 4.100 | 4.210 | 4.090 | 4.190 | 4.128 | 8,390,620 |
| 2024-07-30 | 4.010 | 4.100 | 3.970 | 4.090 | 4.029 | 6,648,210 |
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.