Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.110	13.130	12.390	12.690	12.541	29,337,300
2023-02-03	13.400	13.530	12.950	13.190	13.036	39,482,113
2023-02-02	14.000	14.360	13.220	13.420	13.263	55,969,487
2023-02-01	12.120	13.210	12.100	13.210	13.055	16,578,618
2023-01-31	11.880	12.290	11.610	12.010	11.869	35,581,373
2023-01-30	11.050	11.790	11.050	11.790	11.652	23,040,803
2023-01-20	10.410	10.810	10.350	10.720	10.595	23,989,389
2023-01-19	9.680	10.700	9.680	10.700	10.575	19,206,659
2023-01-18	9.560	9.780	9.470	9.730	9.616	4,970,600
2023-01-17	9.450	9.510	9.400	9.510	9.399	2,822,657
2023-01-16	9.380	9.490	9.360	9.450	9.339	2,851,150
2023-01-13	9.360	9.460	9.300	9.370	9.260	2,285,325
2023-01-12	9.360	9.450	9.290	9.320	9.211	2,298,725
2023-01-11	9.470	9.500	9.340	9.350	9.241	2,537,701
2023-01-10	9.550	9.590	9.450	9.470	9.359	2,792,100
2023-01-09	9.500	9.620	9.440	9.560	9.448	4,390,017
2023-01-06	9.370	9.480	9.370	9.460	9.349	3,212,600
2023-01-05	9.450	9.480	9.370	9.410	9.300	2,255,700
2023-01-04	9.450	9.550	9.360	9.450	9.339	4,228,100
2023-01-03	8.880	9.490	8.820	9.470	9.359	8,635,719
2022-12-30	8.920	8.920	8.820	8.890	8.786	2,047,623
2022-12-29	8.980	9.050	8.810	8.830	8.727	2,619,951
2022-12-28	8.930	9.100	8.810	9.000	8.895	3,067,300
2022-12-27	8.740	8.960	8.700	8.940	8.835	2,620,300
2022-12-26	8.620	8.740	8.580	8.720	8.618	2,047,001
2022-12-23	8.580	8.700	8.540	8.610	8.509	2,596,971
2022-12-22	8.900	8.910	8.620	8.650	8.549	2,515,200
2022-12-21	8.940	8.970	8.730	8.830	8.727	2,177,923
2022-12-20	8.910	9.030	8.850	8.910	8.806	1,844,402
2022-12-19	9.160	9.270	8.880	8.960	8.855	2,851,700
2022-12-16	9.390	9.390	9.150	9.200	9.092	3,338,606
2022-12-15	9.400	9.460	9.330	9.420	9.310	2,931,300
2022-12-14	9.410	9.600	9.350	9.450	9.339	5,104,828
2022-12-13	9.300	9.420	9.230	9.410	9.300	3,420,500
2022-12-12	9.440	9.480	9.230	9.270	9.162	3,522,401
2022-12-09	9.360	9.530	9.290	9.480	9.369	4,769,750
2022-12-08	9.400	9.420	9.300	9.360	9.250	2,325,001
2022-12-07	9.400	9.490	9.360	9.410	9.300	3,257,800
2022-12-06	9.510	9.530	9.400	9.440	9.330	4,250,426
2022-12-05	9.360	9.530	9.280	9.520	9.409	6,817,852
2022-12-02	9.350	9.360	9.260	9.320	9.211	3,705,104
2022-12-01	9.280	9.350	9.240	9.340	9.231	5,628,844
2022-11-30	9.170	9.220	9.120	9.220	9.112	4,052,250
2022-11-29	9.080	9.180	9.000	9.170	9.063	3,362,361
2022-11-28	9.030	9.030	8.890	9.020	8.914	3,298,825
2022-11-25	9.140	9.160	9.030	9.090	8.984	3,247,200
2022-11-24	9.340	9.340	9.110	9.140	9.033	4,640,413
2022-11-23	9.100	9.330	9.050	9.310	9.201	5,467,474
2022-11-22	9.190	9.250	9.050	9.100	8.994	3,019,755
2022-11-21	9.170	9.220	9.010	9.210	9.102	3,321,117
2022-11-18	9.360	9.390	9.190	9.210	9.102	4,029,500
2022-11-17	9.420	9.460	9.270	9.360	9.250	3,520,350
2022-11-16	9.570	9.590	9.420	9.450	9.339	3,217,475
2022-11-15	9.390	9.530	9.300	9.530	9.418	3,991,400
2022-11-14	9.560	9.610	9.300	9.330	9.221	5,453,801
2022-11-11	9.600	9.650	9.450	9.550	9.438	5,221,901
2022-11-10	9.560	9.560	9.380	9.410	9.300	3,855,300
2022-11-09	9.650	9.680	9.530	9.590	9.478	4,086,931
2022-11-08	9.500	9.670	9.470	9.580	9.468	6,334,725
2022-11-07	9.440	9.600	9.420	9.480	9.369	5,004,725

← NewerPage 16 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.