Ningxia Western Venture Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.660	4.680	4.600	4.650	4.624	6,656,268
2026-04-22	4.670	4.690	4.650	4.670	4.644	5,675,429
2026-04-21	4.710	4.740	4.650	4.680	4.654	7,815,110
2026-04-20	4.670	4.780	4.650	4.710	4.684	8,927,305
2026-04-17	4.670	4.710	4.620	4.680	4.654	7,924,655
2026-04-16	4.670	4.710	4.650	4.680	4.654	5,362,708
2026-04-15	4.720	4.720	4.670	4.670	4.644	5,621,704
2026-04-14	4.750	4.760	4.680	4.710	4.684	7,603,889
2026-04-13	4.730	4.760	4.690	4.740	4.714	6,919,871
2026-04-10	4.730	4.820	4.700	4.750	4.724	8,741,662
2026-04-09	4.750	4.770	4.660	4.690	4.664	8,933,200
2026-04-08	4.700	4.780	4.680	4.760	4.734	9,741,014
2026-04-07	4.540	4.670	4.510	4.670	4.644	8,037,563
2026-04-03	4.660	4.670	4.530	4.540	4.515	7,073,174
2026-04-02	4.680	4.710	4.640	4.660	4.634	6,832,747
2026-04-01	4.770	4.790	4.670	4.700	4.674	9,304,352
2026-03-31	4.730	4.810	4.700	4.720	4.694	8,229,519
2026-03-30	4.670	4.740	4.600	4.730	4.704	8,725,901
2026-03-27	4.710	4.760	4.670	4.700	4.674	11,591,115
2026-03-26	4.740	4.830	4.700	4.760	4.734	14,300,800
2026-03-25	4.580	4.730	4.560	4.700	4.674	14,144,389
2026-03-24	4.550	4.600	4.470	4.590	4.565	11,791,232
2026-03-23	4.810	4.850	4.450	4.500	4.475	33,150,876
2026-03-20	5.030	5.050	4.900	4.900	4.873	15,693,342
2026-03-19	5.050	5.100	5.010	5.010	4.982	9,739,100
2026-03-18	5.130	5.140	5.020	5.080	5.052	11,183,734
2026-03-17	5.160	5.180	5.090	5.100	5.072	10,734,000
2026-03-16	5.160	5.190	5.130	5.150	5.121	14,556,800
2026-03-13	5.180	5.230	5.140	5.160	5.131	25,119,613
2026-03-12	5.120	5.180	5.090	5.160	5.131	17,970,619
2026-03-11	5.040	5.140	5.010	5.130	5.102	19,984,457
2026-03-10	5.040	5.070	5.020	5.050	5.022	9,511,488
2026-03-09	5.010	5.070	4.980	5.030	5.002	13,660,736
2026-03-06	4.920	5.050	4.920	5.040	5.012	12,692,499
2026-03-05	5.000	5.000	4.920	4.940	4.913	11,789,420
2026-03-04	5.060	5.060	4.910	4.930	4.903	20,377,020
2026-03-03	5.060	5.120	5.040	5.090	5.062	24,505,320
2026-03-02	5.010	5.080	4.950	5.040	5.012	14,803,807
2026-02-27	5.020	5.070	5.010	5.060	5.032	9,103,152
2026-02-26	5.040	5.070	5.010	5.020	4.992	8,074,577
2026-02-25	4.990	5.100	4.990	5.040	5.012	13,158,392
2026-02-24	4.930	5.010	4.930	4.980	4.952	9,817,102
2026-02-13	4.980	4.990	4.920	4.920	4.893	9,768,664
2026-02-12	5.060	5.060	4.970	4.980	4.952	11,329,842
2026-02-11	5.040	5.070	5.020	5.040	5.012	8,659,656
2026-02-10	5.040	5.110	5.000	5.070	5.042	11,776,735
2026-02-09	5.000	5.060	5.000	5.040	5.012	11,684,759
2026-02-06	4.980	5.030	4.940	4.980	4.952	12,363,150
2026-02-05	5.010	5.030	4.980	5.010	4.982	9,302,380
2026-02-04	4.950	5.010	4.920	5.010	4.982	11,332,200
2026-02-03	5.000	5.030	4.930	4.960	4.932	16,913,045
2026-02-02	5.100	5.180	4.970	4.970	4.942	32,525,865
2026-01-30	5.050	5.350	5.030	5.240	5.211	35,998,435
2026-01-29	5.090	5.100	5.020	5.060	5.032	12,991,913
2026-01-28	4.990	5.120	4.980	5.100	5.072	19,411,288
2026-01-27	5.050	5.090	4.980	5.000	4.972	13,697,724
2026-01-26	5.050	5.080	5.010	5.070	5.042	16,182,259
2026-01-23	5.050	5.070	5.030	5.070	5.042	13,393,044
2026-01-22	4.990	5.070	4.980	5.050	5.022	15,287,305
2026-01-21	4.990	5.020	4.970	4.990	4.962	9,988,500

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.