Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.240	11.290	10.610	10.840	10.713	9,870,345
2023-05-04	11.400	11.580	11.170	11.230	11.099	6,560,407
2023-04-28	11.320	11.450	11.250	11.450	11.316	4,438,416
2023-04-27	11.610	11.690	11.310	11.340	11.207	5,411,810
2023-04-26	11.130	11.870	11.130	11.730	11.593	10,533,476
2023-04-25	12.320	12.430	11.170	11.290	11.158	12,318,149
2023-04-24	12.190	12.370	12.050	12.130	11.988	6,867,951
2023-04-21	12.680	12.840	12.210	12.250	12.107	8,835,110
2023-04-20	12.680	12.920	12.400	12.860	12.710	12,045,015
2023-04-19	12.780	13.000	12.600	12.640	12.492	13,365,411
2023-04-18	13.100	13.230	12.810	12.870	12.719	15,522,190
2023-04-17	12.780	13.230	12.600	13.100	12.947	25,424,255
2023-04-14	12.480	13.000	12.180	12.940	12.789	34,294,416
2023-04-13	12.050	12.730	12.000	12.660	12.512	28,159,133
2023-04-12	11.950	12.120	11.770	11.940	11.800	7,418,400
2023-04-11	11.580	12.030	11.450	11.990	11.850	8,943,501
2023-04-10	11.820	11.860	11.460	11.530	11.395	7,425,143
2023-04-07	12.130	12.130	11.880	11.940	11.800	6,928,001
2023-04-06	11.790	12.320	11.750	12.170	12.028	9,859,816
2023-04-04	11.870	11.960	11.710	11.760	11.622	5,504,812
2023-04-03	11.690	12.070	11.650	11.970	11.830	7,242,025
2023-03-31	11.470	12.200	11.360	11.770	11.632	10,895,326
2023-03-30	11.300	11.450	11.200	11.350	11.217	3,299,231
2023-03-29	11.370	11.500	11.300	11.380	11.247	3,893,500
2023-03-28	11.740	11.740	11.370	11.370	11.237	4,203,600
2023-03-27	11.840	11.850	11.600	11.670	11.533	4,767,925
2023-03-24	11.820	11.960	11.790	11.880	11.741	3,625,400
2023-03-23	11.810	11.880	11.730	11.830	11.692	3,638,440
2023-03-22	11.870	12.080	11.720	11.810	11.672	5,162,225
2023-03-21	11.650	11.850	11.510	11.850	11.711	5,186,833
2023-03-20	11.500	11.890	11.400	11.620	11.484	7,133,336
2023-03-17	11.650	11.720	11.460	11.490	11.356	5,022,000
2023-03-16	11.790	11.870	11.500	11.510	11.375	6,220,673
2023-03-15	11.800	12.080	11.800	11.960	11.820	6,496,397
2023-03-14	11.720	12.090	11.660	11.880	11.741	9,163,253
2023-03-13	11.590	12.050	11.500	11.730	11.593	7,432,100
2023-03-10	11.780	12.000	11.600	11.790	11.652	17,915,382
2023-03-09	12.880	13.300	11.960	12.130	11.988	26,283,362
2023-03-08	12.300	12.360	12.130	12.240	12.097	4,968,683
2023-03-07	12.680	12.680	12.250	12.250	12.107	6,621,750
2023-03-06	12.510	12.770	12.380	12.680	12.532	6,723,800
2023-03-03	12.430	12.550	12.370	12.480	12.334	4,223,206
2023-03-02	12.780	12.850	12.390	12.430	12.285	8,764,995
2023-03-01	12.590	12.790	12.500	12.770	12.621	9,666,779
2023-02-28	12.520	12.650	12.420	12.580	12.433	5,911,375
2023-02-27	12.610	12.770	12.450	12.530	12.383	5,765,652
2023-02-24	12.510	12.730	12.450	12.660	12.512	7,228,250
2023-02-23	12.660	12.850	12.520	12.560	12.413	8,214,554
2023-02-22	12.640	12.690	12.470	12.660	12.512	8,311,900
2023-02-21	12.590	12.850	12.420	12.700	12.551	11,621,605
2023-02-20	12.200	12.670	12.140	12.520	12.373	11,631,979
2023-02-17	12.300	12.380	12.100	12.200	12.057	9,060,002
2023-02-16	12.650	12.770	12.060	12.180	12.037	18,495,472
2023-02-15	12.660	13.050	12.500	12.760	12.611	17,142,605
2023-02-14	12.510	13.140	12.370	12.680	12.532	22,883,322
2023-02-13	12.400	12.650	12.210	12.520	12.373	13,014,837
2023-02-10	12.640	12.680	12.190	12.320	12.176	18,531,751
2023-02-09	12.690	12.910	12.630	12.700	12.551	12,396,950
2023-02-08	12.800	12.890	12.570	12.650	12.502	14,164,304
2023-02-07	12.790	13.190	12.600	12.960	12.808	28,845,573

← NewerPage 15 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.