Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.560 | 3.560 | 3.490 | 3.490 | 3.490 | 5,616,100 |
| 2026-10-21 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 5,063,400 |
| 2026-10-20 | 3.630 | 3.660 | 3.570 | 3.600 | 3.600 | 5,627,199 |
| 2026-10-19 | 3.630 | 3.670 | 3.600 | 3.630 | 3.630 | 5,593,990 |
| 2026-10-16 | 3.650 | 3.690 | 3.600 | 3.630 | 3.630 | 7,160,000 |
| 2026-10-15 | 3.680 | 3.690 | 3.560 | 3.580 | 3.580 | 9,668,200 |
| 2026-10-14 | 3.710 | 3.760 | 3.690 | 3.710 | 3.710 | 9,466,016 |
| 2026-10-13 | 3.660 | 3.720 | 3.620 | 3.700 | 3.700 | 8,188,340 |
| 2026-10-12 | 3.700 | 3.730 | 3.650 | 3.670 | 3.670 | 7,572,749 |
| 2026-10-09 | 3.650 | 3.690 | 3.500 | 3.680 | 3.680 | 9,098,401 |
| 2026-10-08 | 3.650 | 3.690 | 3.610 | 3.650 | 3.650 | 7,873,276 |
| 2026-09-30 | 3.620 | 3.660 | 3.590 | 3.640 | 3.640 | 5,519,343 |
| 2026-09-29 | 3.570 | 3.630 | 3.560 | 3.610 | 3.610 | 6,449,638 |
| 2026-09-28 | 3.630 | 3.650 | 3.550 | 3.570 | 3.570 | 6,429,493 |
| 2026-09-24 | 3.630 | 3.680 | 3.580 | 3.620 | 3.620 | 10,169,358 |
| 2026-09-23 | 3.680 | 3.700 | 3.640 | 3.640 | 3.640 | 5,144,600 |
| 2026-09-22 | 3.720 | 3.730 | 3.660 | 3.680 | 3.680 | 8,004,475 |
| 2026-09-21 | 3.650 | 3.720 | 3.620 | 3.710 | 3.710 | 6,397,801 |
| 2026-09-18 | 3.710 | 3.740 | 3.650 | 3.670 | 3.670 | 7,407,188 |
| 2026-09-17 | 3.660 | 3.710 | 3.610 | 3.690 | 3.690 | 6,884,380 |
| 2026-09-16 | 3.700 | 3.710 | 3.640 | 3.680 | 3.680 | 8,145,054 |
| 2026-09-15 | 3.810 | 3.830 | 3.680 | 3.700 | 3.700 | 6,088,076 |
| 2026-09-14 | 3.730 | 3.810 | 3.730 | 3.790 | 3.790 | 6,274,236 |
| 2026-09-11 | 3.830 | 3.850 | 3.730 | 3.750 | 3.750 | 8,135,576 |
| 2026-09-10 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 6,867,636 |
| 2026-09-09 | 3.840 | 3.870 | 3.800 | 3.860 | 3.860 | 7,906,849 |
| 2026-09-08 | 3.750 | 3.870 | 3.740 | 3.850 | 3.850 | 12,986,771 |
| 2026-09-07 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 5,810,249 |
| 2026-09-04 | 3.700 | 3.760 | 3.690 | 3.730 | 3.730 | 8,278,064 |
| 2026-09-03 | 3.750 | 3.780 | 3.680 | 3.690 | 3.690 | 8,072,300 |
| 2026-09-02 | 3.770 | 3.780 | 3.710 | 3.740 | 3.740 | 6,564,804 |
| 2026-09-01 | 3.720 | 3.780 | 3.710 | 3.770 | 3.770 | 8,920,663 |
| 2026-08-31 | 3.740 | 3.770 | 3.710 | 3.720 | 3.720 | 7,182,677 |
| 2026-08-28 | 3.690 | 3.760 | 3.670 | 3.760 | 3.760 | 12,018,176 |
| 2026-08-27 | 3.750 | 3.750 | 3.660 | 3.680 | 3.680 | 10,622,440 |
| 2026-08-26 | 3.680 | 3.740 | 3.670 | 3.740 | 3.740 | 9,629,800 |
| 2026-08-25 | 3.610 | 3.690 | 3.590 | 3.670 | 3.670 | 9,303,800 |
| 2026-08-24 | 3.620 | 3.660 | 3.600 | 3.610 | 3.610 | 5,424,550 |
| 2026-08-21 | 3.660 | 3.660 | 3.570 | 3.620 | 3.620 | 7,360,700 |
| 2026-08-20 | 3.580 | 3.670 | 3.570 | 3.670 | 3.670 | 9,257,850 |
| 2026-08-19 | 3.620 | 3.640 | 3.550 | 3.560 | 3.560 | 7,317,600 |
| 2026-08-18 | 3.650 | 3.670 | 3.620 | 3.640 | 3.640 | 4,930,721 |
| 2026-08-17 | 3.610 | 3.670 | 3.580 | 3.650 | 3.650 | 6,145,905 |
| 2026-08-14 | 3.650 | 3.670 | 3.610 | 3.620 | 3.620 | 5,425,959 |
| 2026-08-13 | 3.730 | 3.730 | 3.650 | 3.650 | 3.650 | 8,697,208 |
| 2026-08-12 | 3.700 | 3.730 | 3.670 | 3.720 | 3.720 | 7,898,708 |
| 2026-08-11 | 3.720 | 3.730 | 3.680 | 3.690 | 3.690 | 6,262,300 |
| 2026-08-10 | 3.660 | 3.740 | 3.650 | 3.730 | 3.730 | 10,288,781 |
| 2026-08-07 | 3.690 | 3.690 | 3.610 | 3.660 | 3.660 | 7,366,177 |
| 2026-08-06 | 3.720 | 3.730 | 3.640 | 3.700 | 3.700 | 7,368,000 |
| 2026-08-05 | 3.730 | 3.730 | 3.670 | 3.730 | 3.730 | 7,910,400 |
| 2026-08-04 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 6,863,900 |
| 2026-08-03 | 3.690 | 3.780 | 3.680 | 3.760 | 3.760 | 9,586,078 |
| 2026-07-31 | 3.660 | 3.710 | 3.620 | 3.700 | 3.700 | 9,521,225 |
| 2026-07-30 | 3.650 | 3.720 | 3.630 | 3.650 | 3.650 | 8,659,720 |
| 2026-07-29 | 3.610 | 3.700 | 3.600 | 3.670 | 3.670 | 7,970,300 |
| 2026-07-28 | 3.530 | 3.630 | 3.530 | 3.610 | 3.610 | 5,404,188 |
| 2026-07-27 | 3.500 | 3.570 | 3.480 | 3.560 | 3.560 | 6,628,846 |
| 2026-07-24 | 3.650 | 3.660 | 3.500 | 3.520 | 3.520 | 9,059,400 |
| 2026-07-23 | 3.580 | 3.660 | 3.570 | 3.650 | 3.650 | 6,506,500 |
Page 1 of 5 · 243 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.