Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.140	10.290	10.000	10.260	10.140	4,568,002
2022-08-03	9.960	10.440	9.960	10.080	9.962	7,232,523
2022-08-02	10.550	10.550	9.850	9.970	9.853	8,454,253
2022-08-01	10.510	10.620	10.400	10.590	10.466	3,969,426
2022-07-29	10.660	10.790	10.490	10.510	10.387	4,452,150
2022-07-28	10.540	10.720	10.510	10.640	10.515	5,185,611
2022-07-27	10.460	10.620	10.410	10.540	10.417	3,935,322
2022-07-26	10.470	10.520	10.230	10.420	10.298	4,365,610
2022-07-25	10.700	10.770	10.330	10.380	10.259	5,446,200
2022-07-22	10.780	10.890	10.500	10.630	10.506	6,491,025
2022-07-21	10.700	10.960	10.590	10.780	10.654	9,555,515
2022-07-20	10.490	10.760	10.410	10.740	10.614	7,011,452
2022-07-19	10.320	10.570	10.300	10.450	10.328	5,667,889
2022-07-18	9.990	10.370	9.920	10.360	10.239	7,581,801
2022-07-15	10.130	10.290	9.900	9.900	9.784	4,882,700
2022-07-14	9.930	10.310	9.900	10.230	10.110	6,072,800
2022-07-13	9.940	10.030	9.790	10.000	9.883	4,511,910
2022-07-12	10.050	10.150	9.940	9.960	9.843	4,888,800
2022-07-11	10.510	10.510	9.960	10.070	9.952	9,547,486
2022-07-08	10.670	10.880	10.480	10.490	10.367	6,902,787
2022-07-07	10.400	10.800	10.310	10.660	10.535	7,695,868
2022-07-06	10.760	10.760	10.200	10.360	10.239	7,785,411
2022-07-05	10.760	10.950	10.600	10.840	10.713	8,202,643
2022-07-04	10.480	10.910	10.410	10.750	10.624	7,985,578
2022-07-01	10.500	10.630	10.390	10.470	10.347	4,941,859
2022-06-30	10.390	10.710	10.390	10.470	10.347	6,235,261
2022-06-29	11.110	11.150	10.390	10.400	10.278	11,694,607
2022-06-28	10.430	11.200	10.430	11.100	10.970	15,230,952
2022-06-27	10.460	10.550	10.290	10.440	10.318	6,121,900
2022-06-24	10.340	10.470	10.230	10.390	10.268	6,154,744
2022-06-23	10.050	10.440	10.040	10.340	10.219	7,570,650
2022-06-22	10.190	10.370	10.040	10.080	9.962	6,404,025
2022-06-21	10.600	10.600	9.970	10.110	9.992	10,260,454
2022-06-20	10.690	10.770	10.530	10.580	10.456	6,490,450
2022-06-17	10.460	10.770	10.430	10.760	10.634	7,586,725
2022-06-16	10.730	10.840	10.470	10.560	10.436	6,691,629
2022-06-15	10.830	10.920	10.620	10.630	10.506	10,944,456
2022-06-14	10.600	10.870	10.420	10.820	10.693	11,315,275
2022-06-13	10.200	10.910	10.160	10.750	10.624	13,540,728
2022-06-10	10.080	10.340	9.980	10.300	10.179	6,507,700
2022-06-09	10.370	10.370	10.010	10.090	9.972	5,384,101
2022-06-08	10.210	10.420	9.990	10.350	10.229	6,831,001
2022-06-07	10.360	10.400	10.130	10.240	10.120	6,017,500
2022-06-06	10.100	10.480	10.100	10.380	10.259	9,052,952
2022-06-02	10.030	10.470	9.940	10.190	10.071	8,790,167
2022-06-01	10.140	10.140	9.850	9.960	9.843	5,479,901
2022-05-31	9.950	10.140	9.880	10.140	10.021	7,045,523
2022-05-30	9.780	10.000	9.700	10.000	9.883	6,340,576
2022-05-27	9.920	9.920	9.590	9.660	9.547	4,643,348
2022-05-26	9.730	9.860	9.520	9.810	9.695	5,006,501
2022-05-25	9.600	9.810	9.580	9.730	9.616	4,629,100
2022-05-24	10.100	10.120	9.600	9.610	9.498	9,720,125
2022-05-23	9.900	10.210	9.740	10.190	10.071	10,107,434
2022-05-20	9.550	9.930	9.540	9.790	9.675	9,853,660
2022-05-19	9.310	9.510	9.260	9.470	9.359	4,387,600
2022-05-18	9.450	9.550	9.420	9.460	9.349	3,622,505
2022-05-17	9.240	9.540	9.210	9.430	9.320	5,395,188
2022-05-16	9.180	9.480	9.150	9.250	9.142	5,803,941
2022-05-13	8.990	9.150	8.960	9.110	9.003	4,375,933
2022-05-12	8.930	9.100	8.860	9.000	8.895	3,361,200

← NewerPage 18 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.