Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.100	11.240	10.640	10.680	10.555	17,695,410
2024-04-29	10.940	11.270	10.830	11.190	11.059	10,011,596
2024-04-26	10.700	11.040	10.520	10.960	10.832	10,800,300
2024-04-25	10.880	11.080	10.710	10.860	10.733	7,696,468
2024-04-24	10.440	11.060	10.400	11.050	10.921	11,127,702
2024-04-23	10.610	10.790	10.420	10.440	10.318	9,165,668
2024-04-22	10.830	11.150	10.750	10.790	10.664	11,093,500
2024-04-19	11.130	11.440	10.890	10.950	10.822	11,150,550
2024-04-18	10.960	11.320	10.770	11.240	11.108	12,036,000
2024-04-17	10.340	11.000	10.340	10.960	10.832	14,261,786
2024-04-16	11.350	11.380	10.340	10.340	10.219	17,591,800
2024-04-15	11.810	11.880	11.100	11.490	11.356	19,216,592
2024-04-12	12.120	12.330	11.880	12.050	11.909	13,873,026
2024-04-11	11.860	12.440	11.750	12.090	11.949	17,140,440
2024-04-10	12.440	12.500	11.920	12.070	11.929	18,275,969
2024-04-09	11.910	12.760	11.910	12.530	12.383	28,058,963
2024-04-08	12.270	12.700	12.010	12.080	11.939	31,077,376
2024-04-03	12.190	12.840	11.900	12.440	12.294	37,873,277
2024-04-02	11.500	12.190	11.430	11.950	11.810	21,746,621
2024-04-01	11.320	11.710	11.310	11.570	11.435	11,049,901
2024-03-29	10.900	11.270	10.810	11.270	11.138	5,460,800
2024-03-28	10.590	10.970	10.590	10.900	10.772	7,963,801
2024-03-27	10.910	10.980	10.570	10.590	10.466	6,609,526
2024-03-26	11.000	11.120	10.760	10.970	10.842	7,573,839
2024-03-25	11.100	11.380	11.040	11.050	10.921	7,744,401
2024-03-22	11.370	11.420	11.090	11.170	11.039	9,224,029
2024-03-21	11.530	11.650	11.260	11.430	11.296	7,577,695
2024-03-20	11.330	11.560	11.290	11.450	11.316	8,520,740
2024-03-19	11.350	11.700	11.300	11.340	11.207	10,947,038
2024-03-18	11.250	11.380	11.210	11.360	11.227	9,943,796
2024-03-15	10.860	11.440	10.810	11.340	11.207	15,879,135
2024-03-14	10.960	11.300	10.820	10.920	10.792	12,282,730
2024-03-13	10.860	11.000	10.830	10.900	10.772	9,001,835
2024-03-12	11.000	11.020	10.800	10.890	10.763	10,324,578
2024-03-11	11.000	11.070	10.820	11.030	10.901	14,576,163
2024-03-08	10.770	11.210	10.560	11.190	11.059	18,513,040
2024-03-07	10.750	11.080	10.590	10.800	10.674	18,850,667
2024-03-06	10.380	10.870	10.350	10.600	10.476	10,043,062
2024-03-05	10.480	10.580	10.330	10.370	10.249	8,500,500
2024-03-04	10.560	10.800	10.330	10.640	10.515	13,374,037
2024-03-01	10.290	10.450	10.200	10.410	10.288	8,111,200
2024-02-29	9.710	10.280	9.650	10.280	10.160	10,818,076
2024-02-28	10.440	10.730	9.770	9.780	9.666	13,789,000
2024-02-27	10.160	10.450	10.080	10.450	10.328	7,345,177
2024-02-26	10.180	10.330	10.020	10.180	10.061	9,734,261
2024-02-23	9.890	10.200	9.800	10.150	10.031	10,581,600
2024-02-22	9.580	9.990	9.530	9.880	9.764	9,435,367
2024-02-21	9.340	9.860	9.310	9.590	9.478	10,571,512
2024-02-20	9.420	9.490	9.240	9.440	9.330	7,441,402
2024-02-19	9.430	9.560	9.280	9.520	9.409	12,184,461
2024-02-08	8.900	9.550	8.760	9.430	9.320	14,253,893
2024-02-07	8.670	9.240	8.530	8.880	8.776	13,412,005
2024-02-06	8.050	8.870	7.770	8.720	8.618	11,388,020
2024-02-05	8.910	8.970	8.120	8.160	8.065	12,364,837
2024-02-02	9.460	9.660	8.620	9.020	8.914	9,385,016
2024-02-01	9.590	9.680	9.240	9.440	9.330	6,189,911
2024-01-31	10.100	10.200	9.580	9.640	9.527	6,848,950
2024-01-30	10.460	10.600	10.170	10.200	10.081	4,641,655
2024-01-29	10.790	10.850	10.460	10.580	10.456	6,673,063
2024-01-26	10.620	10.890	10.550	10.770	10.644	7,833,105

← NewerPage 11 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.