Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.240	12.940	12.160	12.630	12.482	25,210,717
2023-10-31	12.050	12.400	12.000	12.270	12.126	10,428,934
2023-10-30	12.150	12.320	11.920	12.210	12.067	15,375,718
2023-10-27	11.710	12.000	11.550	11.980	11.840	9,661,960
2023-10-26	11.690	11.780	11.450	11.760	11.622	9,432,950
2023-10-25	11.850	11.980	11.800	11.800	11.662	10,945,100
2023-10-24	11.610	11.830	11.580	11.820	11.682	7,695,676
2023-10-23	11.800	11.860	11.480	11.550	11.415	6,867,975
2023-10-20	11.900	12.060	11.840	11.880	11.741	6,488,700
2023-10-19	11.910	12.180	11.830	11.950	11.810	8,510,182
2023-10-18	12.290	12.290	11.930	11.930	11.790	8,826,062
2023-10-17	12.620	12.620	12.270	12.360	12.215	9,130,739
2023-10-16	12.830	12.870	12.480	12.620	12.472	10,759,900
2023-10-13	13.090	13.090	12.800	12.830	12.680	14,735,902
2023-10-12	12.930	13.180	12.900	13.100	12.947	21,068,774
2023-10-11	12.780	12.920	12.740	12.850	12.700	10,003,001
2023-10-10	12.830	12.990	12.710	12.860	12.710	14,037,640
2023-10-09	12.630	12.850	12.530	12.810	12.660	12,165,450
2023-09-28	12.600	12.830	12.540	12.770	12.621	12,811,811
2023-09-27	12.580	12.710	12.520	12.570	12.423	14,562,212
2023-09-26	12.880	12.900	12.600	12.620	12.472	22,797,710
2023-09-25	12.980	13.250	12.940	13.070	12.917	22,040,555
2023-09-22	13.170	13.300	12.940	13.080	12.927	32,520,681
2023-09-21	13.000	13.610	13.000	13.350	13.194	41,583,758
2023-09-20	12.790	13.680	12.740	13.000	12.848	51,125,457
2023-09-19	13.600	13.810	13.190	13.190	13.036	72,748,760
2023-09-18	15.570	15.570	14.450	14.650	14.479	109,344,175
2023-09-15	13.890	14.150	13.620	14.150	13.984	25,113,643
2023-09-14	13.980	14.280	12.690	12.860	12.710	45,275,207
2023-09-13	12.290	13.530	12.290	13.190	13.036	52,707,016
2023-09-12	12.400	12.460	12.290	12.300	12.156	4,581,300
2023-09-11	12.370	12.530	12.220	12.460	12.314	6,882,796
2023-09-08	12.270	12.480	12.150	12.370	12.225	7,053,767
2023-09-07	12.460	12.470	12.220	12.230	12.087	8,052,001
2023-09-06	12.500	12.540	12.340	12.530	12.383	7,176,501
2023-09-05	12.370	12.610	12.310	12.550	12.403	9,806,868
2023-09-04	11.990	12.520	11.990	12.500	12.354	13,737,683
2023-09-01	11.710	12.090	11.710	11.980	11.840	7,519,100
2023-08-31	11.860	11.920	11.660	11.780	11.642	6,648,200
2023-08-30	11.720	12.100	11.710	11.940	11.800	8,561,900
2023-08-29	11.200	11.780	11.130	11.780	11.642	10,445,277
2023-08-28	11.540	11.690	11.180	11.240	11.108	11,454,401
2023-08-25	11.260	11.300	10.920	11.000	10.871	9,881,789
2023-08-24	11.520	11.660	11.350	11.380	11.247	8,928,589
2023-08-23	12.070	12.080	11.500	11.530	11.395	12,079,215
2023-08-22	12.120	12.440	11.860	12.180	12.037	12,629,027
2023-08-21	11.990	12.600	11.950	12.080	11.939	16,698,392
2023-08-18	11.970	12.150	11.750	11.750	11.612	8,531,867
2023-08-17	11.810	12.090	11.580	12.070	11.929	10,921,101
2023-08-16	12.280	12.350	11.710	11.900	11.761	18,457,437
2023-08-15	12.390	12.750	12.320	12.370	12.225	12,721,406
2023-08-14	12.300	12.680	12.210	12.440	12.294	11,480,965
2023-08-11	13.190	13.300	12.410	12.420	12.275	21,276,716
2023-08-10	13.340	13.400	12.940	13.130	12.976	20,370,505
2023-08-09	12.720	13.600	12.700	13.410	13.253	34,622,562
2023-08-08	13.420	13.420	12.990	13.000	12.848	32,138,298
2023-08-07	12.580	14.090	12.430	13.890	13.727	52,411,760
2023-08-04	12.760	13.340	12.250	12.920	12.769	46,351,783
2023-08-03	12.600	13.100	12.410	12.850	12.700	44,493,446
2023-08-02	14.240	14.940	13.400	13.460	13.302	78,465,174

← NewerPage 13 of 21 · 1,212 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.