Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.150	9.470	9.100	9.440	9.330	6,298,844
2022-11-03	9.120	9.290	9.100	9.240	9.132	4,217,533
2022-11-02	9.100	9.240	9.020	9.170	9.063	4,801,585
2022-11-01	8.630	9.080	8.630	9.080	8.974	5,725,823
2022-10-31	8.530	8.770	8.530	8.690	8.588	3,018,671
2022-10-28	9.020	9.020	8.600	8.640	8.539	5,762,976
2022-10-27	9.050	9.190	9.020	9.090	8.984	5,020,300
2022-10-26	8.890	9.090	8.850	9.030	8.924	4,453,300
2022-10-25	8.880	8.940	8.630	8.900	8.796	4,519,473
2022-10-24	9.020	9.150	8.830	8.880	8.776	4,343,500
2022-10-21	9.060	9.100	8.960	9.000	8.895	2,859,443
2022-10-20	9.050	9.140	8.880	9.050	8.944	4,093,425
2022-10-19	9.160	9.190	9.070	9.080	8.974	4,003,726
2022-10-18	9.220	9.260	9.130	9.170	9.063	4,462,031
2022-10-17	9.120	9.240	9.050	9.240	9.132	5,361,362
2022-10-14	9.110	9.210	9.050	9.190	9.082	5,497,600
2022-10-13	9.050	9.200	8.990	9.060	8.954	5,874,700
2022-10-12	8.770	9.070	8.680	9.070	8.964	5,152,300
2022-10-11	8.660	8.840	8.660	8.790	8.687	3,867,126
2022-10-10	8.880	8.950	8.620	8.660	8.559	4,076,103
2022-09-30	8.940	9.050	8.840	8.880	8.776	4,196,339
2022-09-29	9.000	9.130	8.910	8.970	8.865	5,538,375
2022-09-28	9.480	9.480	8.860	8.910	8.806	8,860,125
2022-09-27	9.480	9.650	9.160	9.540	9.428	5,920,229
2022-09-26	9.650	9.650	9.350	9.390	9.280	6,294,564
2022-09-23	10.080	10.110	9.690	9.770	9.656	6,265,728
2022-09-22	9.700	10.230	9.660	10.050	9.932	8,292,221
2022-09-21	9.800	9.830	9.610	9.770	9.656	5,349,400
2022-09-20	9.540	9.860	9.500	9.770	9.656	8,684,584
2022-09-19	9.810	9.870	9.310	9.380	9.270	9,935,713
2022-09-16	10.260	10.320	9.720	9.740	9.626	8,663,631
2022-09-15	10.800	10.840	10.140	10.260	10.140	9,005,801
2022-09-14	10.660	10.950	10.600	10.730	10.604	8,083,888
2022-09-13	10.750	10.940	10.660	10.820	10.693	7,601,988
2022-09-09	10.690	10.830	10.600	10.690	10.565	6,466,233
2022-09-08	10.630	10.750	10.470	10.690	10.565	10,728,590
2022-09-07	10.110	10.600	10.050	10.580	10.456	12,606,511
2022-09-06	9.630	10.140	9.600	10.100	9.982	9,475,812
2022-09-05	9.480	9.630	9.450	9.620	9.507	3,860,254
2022-09-02	9.430	9.530	9.350	9.510	9.399	4,233,501
2022-09-01	9.560	9.680	9.380	9.400	9.290	6,506,552
2022-08-31	10.150	10.200	9.640	9.650	9.537	9,912,565
2022-08-30	10.320	10.530	10.060	10.210	10.091	7,793,259
2022-08-29	10.260	10.330	10.130	10.300	10.179	6,414,090
2022-08-26	10.230	10.690	10.230	10.430	10.308	8,535,300
2022-08-25	10.300	10.430	10.120	10.370	10.249	8,425,700
2022-08-24	10.910	10.980	10.230	10.250	10.130	9,405,800
2022-08-23	10.760	10.830	10.600	10.830	10.703	6,606,601
2022-08-22	10.340	10.800	10.280	10.770	10.644	8,259,702
2022-08-19	10.740	10.740	10.370	10.390	10.268	6,311,989
2022-08-18	10.720	10.740	10.570	10.680	10.555	4,004,851
2022-08-17	10.800	10.830	10.590	10.690	10.565	4,955,301
2022-08-16	10.910	10.920	10.740	10.800	10.674	5,533,151
2022-08-15	10.690	10.980	10.660	10.900	10.772	9,078,365
2022-08-12	10.790	10.890	10.660	10.720	10.595	6,367,231
2022-08-11	10.800	10.840	10.610	10.750	10.624	5,389,590
2022-08-10	10.680	10.840	10.620	10.750	10.624	5,873,300
2022-08-09	10.620	10.750	10.510	10.670	10.545	5,712,181
2022-08-08	10.490	10.650	10.310	10.610	10.486	5,087,102
2022-08-05	10.290	10.470	10.160	10.460	10.338	4,912,350

← NewerPage 17 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.