Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.590	9.670	9.480	9.580	9.468	2,911,100
2024-07-26	9.360	9.640	9.360	9.590	9.478	4,556,500
2024-07-25	9.260	9.480	9.200	9.350	9.241	3,973,000
2024-07-24	9.560	9.640	9.240	9.330	9.221	7,166,101
2024-07-23	10.000	10.080	9.600	9.620	9.507	7,084,700
2024-07-22	9.990	10.010	9.900	9.990	9.873	3,600,503
2024-07-19	9.900	10.040	9.780	9.930	9.814	3,887,302
2024-07-18	9.920	10.000	9.660	9.980	9.863	5,497,127
2024-07-17	10.160	10.220	9.920	9.920	9.804	5,820,800
2024-07-16	10.090	10.200	10.050	10.170	10.051	3,937,701
2024-07-15	10.160	10.260	10.090	10.130	10.011	4,328,021
2024-07-12	10.300	10.350	10.110	10.160	10.041	6,453,746
2024-07-11	9.960	10.360	9.960	10.350	10.229	11,490,192
2024-07-10	9.960	10.120	9.810	9.840	9.725	5,739,500
2024-07-09	9.700	10.010	9.500	10.000	9.883	7,909,726
2024-07-08	9.890	9.980	9.640	9.690	9.577	5,167,346
2024-07-05	9.810	10.000	9.610	9.950	9.834	6,157,005
2024-07-04	10.160	10.240	9.760	9.810	9.695	8,943,059
2024-07-03	10.250	10.290	10.080	10.120	10.002	3,611,075
2024-07-02	10.270	10.330	10.200	10.240	10.120	4,857,028
2024-07-01	10.330	10.360	10.130	10.360	10.239	6,160,175
2024-06-28	9.960	10.350	9.960	10.210	10.091	7,965,580
2024-06-27	10.300	10.360	9.980	10.010	9.893	9,271,246
2024-06-26	10.080	10.450	9.990	10.420	10.298	7,685,070
2024-06-25	10.020	10.300	9.960	10.150	10.031	7,395,525
2024-06-24	10.380	10.380	9.950	10.070	9.952	9,753,775
2024-06-21	10.470	10.680	10.440	10.490	10.367	7,403,535
2024-06-20	10.780	10.910	10.530	10.570	10.446	10,385,941
2024-06-19	10.730	11.080	10.680	10.810	10.684	13,868,041
2024-06-18	10.580	10.820	10.560	10.760	10.634	10,247,146
2024-06-17	10.730	10.740	10.500	10.540	10.417	9,763,375
2024-06-14	10.950	11.080	10.600	10.720	10.595	18,274,500
2024-06-13	10.740	11.500	10.740	11.080	10.950	30,968,021
2024-06-12	10.400	10.680	10.400	10.660	10.535	8,317,600
2024-06-11	10.330	10.470	10.070	10.470	10.347	10,437,168
2024-06-07	10.740	10.800	10.350	10.500	10.377	15,651,057
2024-06-06	10.860	11.030	10.520	10.610	10.486	18,773,050
2024-06-05	11.070	11.100	10.740	10.760	10.634	15,958,700
2024-06-04	10.970	11.410	10.830	11.230	11.099	18,707,154
2024-06-03	11.440	11.470	10.830	10.980	10.852	20,764,201
2024-05-31	11.650	11.720	11.470	11.500	11.365	16,352,343
2024-05-30	12.100	12.220	11.500	11.620	11.484	33,303,762
2024-05-29	11.180	12.380	11.180	12.190	12.047	58,873,392
2024-05-28	10.800	11.830	10.790	11.250	11.118	29,119,255
2024-05-27	10.680	10.900	10.620	10.870	10.743	9,610,643
2024-05-24	10.700	10.850	10.630	10.630	10.506	10,202,766
2024-05-23	10.960	11.000	10.710	10.730	10.604	14,962,169
2024-05-22	11.410	11.420	11.150	11.220	11.089	11,745,102
2024-05-21	11.700	11.730	11.270	11.330	11.197	19,241,989
2024-05-20	11.360	11.760	11.220	11.730	11.593	28,575,172
2024-05-17	11.130	11.210	10.940	11.200	11.069	13,409,222
2024-05-16	11.550	11.600	11.100	11.130	11.000	19,659,375
2024-05-15	11.400	11.650	11.210	11.390	11.257	17,422,477
2024-05-14	11.600	11.950	11.510	11.530	11.395	24,480,183
2024-05-13	12.000	12.100	11.550	11.600	11.464	47,713,541
2024-05-10	12.690	12.690	12.150	12.230	12.087	75,208,591
2024-05-09	10.950	11.570	10.950	11.540	11.405	19,743,171
2024-05-08	11.200	11.230	10.940	10.940	10.812	13,392,443
2024-05-07	11.020	11.530	11.020	11.290	11.158	17,416,281
2024-05-06	10.770	11.050	10.730	11.040	10.911	12,751,090

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.1110 CNY
2025-11-11	0.0500 CNY
2025-06-24	0.0770 CNY
2024-11-28	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.