Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.390	13.590	12.380	13.580	13.421	36,439,585
2023-07-31	12.200	12.600	12.180	12.350	12.205	13,763,000
2023-07-28	12.000	12.130	11.780	12.130	11.988	5,741,600
2023-07-27	12.030	12.210	11.950	11.990	11.850	4,353,000
2023-07-26	12.230	12.280	11.920	11.990	11.850	5,403,172
2023-07-25	12.170	12.310	12.110	12.210	12.067	5,104,050
2023-07-24	12.100	12.220	11.960	12.120	11.978	3,230,875
2023-07-21	12.140	12.280	12.000	12.100	11.958	4,691,911
2023-07-20	12.510	12.510	12.120	12.160	12.018	5,819,250
2023-07-19	12.450	12.510	12.280	12.440	12.294	5,779,959
2023-07-18	12.380	12.550	12.350	12.450	12.304	5,220,844
2023-07-17	12.450	12.600	12.280	12.360	12.215	6,993,916
2023-07-14	12.620	12.790	12.500	12.570	12.423	8,202,000
2023-07-13	12.620	12.870	12.510	12.600	12.453	12,287,713
2023-07-12	12.630	12.700	12.130	12.550	12.403	12,753,712
2023-07-11	12.700	12.770	12.410	12.770	12.621	12,988,514
2023-07-10	12.810	12.950	12.660	12.670	12.522	11,019,001
2023-07-07	13.170	13.200	12.680	12.840	12.690	18,517,563
2023-07-06	13.400	13.670	13.110	13.170	13.016	37,127,006
2023-07-05	12.020	13.400	12.020	13.400	13.243	33,059,639
2023-07-04	12.770	13.080	12.100	12.180	12.037	19,660,101
2023-07-03	12.210	12.380	12.200	12.320	12.176	6,919,477
2023-06-30	11.970	12.330	11.970	12.250	12.107	6,779,525
2023-06-29	11.820	12.180	11.710	12.030	11.889	6,411,200
2023-06-28	12.250	12.250	11.700	11.850	11.711	9,037,875
2023-06-27	12.090	12.270	11.950	12.130	11.988	9,158,950
2023-06-26	12.150	12.370	11.940	11.990	11.850	12,930,704
2023-06-21	12.660	13.000	12.300	12.370	12.225	17,613,400
2023-06-20	12.890	12.970	12.410	12.780	12.630	31,923,190
2023-06-19	11.870	12.710	11.870	12.710	12.561	23,321,115
2023-06-16	11.150	11.770	11.080	11.550	11.415	12,567,896
2023-06-15	10.920	11.230	10.740	11.180	11.049	8,138,800
2023-06-14	10.800	11.110	10.690	10.970	10.842	6,437,746
2023-06-13	10.840	10.840	10.730	10.790	10.664	2,808,809
2023-06-12	10.930	10.940	10.700	10.840	10.713	3,433,500
2023-06-09	10.790	11.000	10.780	10.920	10.792	4,693,976
2023-06-08	10.800	10.860	10.660	10.790	10.664	3,668,800
2023-06-07	10.880	10.880	10.720	10.770	10.644	3,640,200
2023-06-06	11.100	11.150	10.850	10.880	10.753	4,777,400
2023-06-05	11.340	11.340	11.050	11.160	11.029	6,104,200
2023-06-02	10.980	11.400	10.920	11.380	11.247	9,293,701
2023-06-01	10.700	11.080	10.680	10.950	10.822	5,454,670
2023-05-31	10.860	10.910	10.710	10.720	10.595	3,511,401
2023-05-30	10.700	10.920	10.700	10.880	10.753	3,225,301
2023-05-29	11.100	11.190	10.750	10.750	10.624	4,482,894
2023-05-26	10.850	11.120	10.730	11.060	10.931	4,571,901
2023-05-25	11.050	11.050	10.700	10.900	10.772	4,013,000
2023-05-24	10.930	11.120	10.840	11.010	10.881	4,143,524
2023-05-23	10.980	11.090	10.920	10.940	10.812	3,099,523
2023-05-22	11.150	11.150	10.930	11.050	10.921	3,321,461
2023-05-19	11.110	11.190	10.900	11.160	11.029	4,343,810
2023-05-18	10.960	11.160	10.960	11.100	10.970	4,796,839
2023-05-17	10.720	10.980	10.690	10.970	10.842	3,956,675
2023-05-16	10.850	10.910	10.650	10.800	10.674	4,450,558
2023-05-15	10.580	10.890	10.580	10.880	10.753	3,386,001
2023-05-12	10.890	10.910	10.630	10.700	10.575	3,554,150
2023-05-11	10.990	11.000	10.770	10.910	10.782	4,098,240
2023-05-10	10.910	11.010	10.830	11.000	10.871	4,116,430
2023-05-09	10.970	11.290	10.810	10.990	10.861	7,417,905
2023-05-08	10.830	11.060	10.810	10.940	10.812	5,869,205

← NewerPage 14 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.