Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.130	10.630	10.100	10.620	10.496	8,069,000
2024-01-24	10.000	10.210	9.700	10.190	10.071	7,955,580
2024-01-23	9.690	9.970	9.540	9.940	9.824	7,867,917
2024-01-22	10.470	10.510	9.650	9.770	9.656	8,923,523
2024-01-19	10.660	10.800	10.480	10.530	10.407	5,429,000
2024-01-18	10.780	10.870	10.350	10.720	10.595	10,000,300
2024-01-17	11.270	11.270	10.900	10.900	10.772	7,935,525
2024-01-16	11.550	11.550	11.120	11.310	11.178	8,877,726
2024-01-15	11.750	11.790	11.490	11.550	11.415	6,063,905
2024-01-12	11.720	12.030	11.680	11.800	11.662	6,842,800
2024-01-11	11.620	11.870	11.470	11.780	11.642	8,114,704
2024-01-10	11.830	11.980	11.600	11.650	11.514	6,004,600
2024-01-09	11.940	12.120	11.820	11.910	11.771	6,421,702
2024-01-08	12.320	12.470	11.950	11.980	11.840	8,563,500
2024-01-05	12.560	12.870	12.340	12.440	12.294	9,612,400
2024-01-04	12.580	12.660	12.480	12.600	12.453	6,327,069
2024-01-03	12.730	12.810	12.500	12.630	12.482	9,546,650
2024-01-02	12.390	12.990	12.350	12.770	12.621	15,849,609
2023-12-29	12.230	12.460	12.210	12.390	12.245	7,618,400
2023-12-28	11.780	12.360	11.630	12.300	12.156	12,346,901
2023-12-27	11.460	11.760	11.440	11.710	11.573	5,062,516
2023-12-26	11.900	11.920	11.490	11.510	11.375	7,016,200
2023-12-25	11.680	11.970	11.650	11.950	11.810	6,094,301
2023-12-22	11.700	11.900	11.600	11.720	11.583	4,996,100
2023-12-21	11.620	11.730	11.400	11.720	11.583	4,491,913
2023-12-20	11.830	11.900	11.700	11.710	11.573	3,494,800
2023-12-19	11.750	11.920	11.660	11.830	11.692	4,644,000
2023-12-18	12.010	12.040	11.750	11.760	11.622	4,838,589
2023-12-15	12.140	12.250	12.030	12.090	11.949	5,035,400
2023-12-14	12.160	12.270	12.070	12.090	11.949	4,351,201
2023-12-13	12.210	12.240	12.060	12.090	11.949	6,689,626
2023-12-12	12.120	12.550	12.020	12.260	12.117	10,407,778
2023-12-11	11.840	12.140	11.770	12.110	11.968	6,458,100
2023-12-08	12.300	12.360	11.970	11.970	11.830	8,974,719
2023-12-07	12.460	12.470	12.210	12.310	12.166	7,525,300
2023-12-06	12.170	12.720	12.120	12.490	12.344	11,263,917
2023-12-05	12.590	12.670	12.210	12.220	12.077	10,397,700
2023-12-04	12.440	13.050	12.440	12.680	12.532	16,546,904
2023-12-01	12.290	12.410	12.150	12.390	12.245	4,682,301
2023-11-30	12.390	12.390	12.140	12.250	12.107	5,417,900
2023-11-29	12.300	12.630	12.300	12.430	12.285	7,838,527
2023-11-28	12.300	12.340	12.140	12.340	12.196	4,155,085
2023-11-27	12.260	12.360	12.170	12.300	12.156	5,680,410
2023-11-24	12.600	12.600	12.270	12.270	12.126	8,209,102
2023-11-23	12.500	12.630	12.450	12.600	12.453	5,209,381
2023-11-22	12.750	12.810	12.560	12.560	12.413	7,823,725
2023-11-21	12.870	13.050	12.760	12.800	12.650	12,188,425
2023-11-20	12.730	12.900	12.600	12.890	12.739	9,445,675
2023-11-17	12.600	12.800	12.560	12.690	12.541	6,945,607
2023-11-16	12.780	12.860	12.610	12.610	12.462	9,019,000
2023-11-15	12.850	12.900	12.770	12.840	12.690	8,463,700
2023-11-14	12.810	12.910	12.740	12.780	12.630	8,404,300
2023-11-13	12.640	12.840	12.600	12.840	12.690	10,181,900
2023-11-10	12.700	12.840	12.620	12.670	12.522	9,198,550
2023-11-09	12.600	12.850	12.550	12.700	12.551	12,019,301
2023-11-08	12.740	12.740	12.510	12.670	12.522	10,449,382
2023-11-07	12.610	12.750	12.500	12.710	12.561	12,373,701
2023-11-06	12.670	12.760	12.470	12.570	12.423	10,283,325
2023-11-03	12.370	12.610	12.310	12.470	12.324	10,261,400
2023-11-02	12.480	12.710	12.350	12.360	12.215	15,798,668

← NewerPage 12 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.