Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.810	9.170	8.800	8.930	8.826	6,265,205
2022-05-10	8.590	8.830	8.470	8.790	8.687	4,217,310
2022-05-09	8.390	8.650	8.390	8.610	8.509	3,101,462
2022-05-06	8.380	8.570	8.270	8.480	8.381	4,313,550
2022-05-05	8.520	8.700	8.400	8.580	8.480	4,589,338
2022-04-29	8.320	8.590	8.290	8.530	8.430	5,324,313
2022-04-28	8.010	8.420	7.890	8.270	8.173	6,948,116
2022-04-27	7.580	8.240	7.360	8.180	8.084	7,247,950
2022-04-26	8.110	8.250	7.670	7.690	7.600	8,087,588
2022-04-25	9.090	9.090	8.310	8.310	8.213	8,913,000
2022-04-22	9.400	9.490	9.170	9.230	9.122	4,168,000
2022-04-21	10.020	10.080	9.460	9.510	9.399	5,612,035
2022-04-20	10.030	10.090	9.820	10.000	9.883	6,796,564
2022-04-19	9.780	10.170	9.780	10.080	9.962	10,269,010
2022-04-18	9.830	9.930	9.500	9.780	9.666	5,546,274
2022-04-15	9.750	10.210	9.700	9.860	9.745	9,940,675
2022-04-14	9.600	9.850	9.560	9.790	9.675	7,013,860
2022-04-13	9.440	9.770	9.350	9.630	9.517	6,749,541
2022-04-12	9.090	9.490	9.050	9.480	9.369	3,880,314
2022-04-11	9.510	9.520	9.100	9.190	9.082	4,774,875
2022-04-08	9.600	9.730	9.420	9.620	9.507	5,206,739
2022-04-07	9.640	9.660	9.410	9.420	9.310	3,633,255
2022-04-06	9.570	9.720	9.510	9.660	9.547	3,793,200
2022-04-01	9.710	9.840	9.580	9.650	9.537	6,695,400
2022-03-31	9.600	9.980	9.500	9.800	9.685	6,860,682
2022-03-30	9.620	9.770	9.580	9.680	9.567	4,944,156
2022-03-29	9.740	9.860	9.630	9.690	9.577	4,527,392
2022-03-28	9.740	9.830	9.500	9.660	9.547	4,465,700
2022-03-25	9.850	9.970	9.810	9.890	9.774	3,872,742
2022-03-24	9.970	10.030	9.820	9.860	9.745	5,013,643
2022-03-23	9.840	10.090	9.770	10.080	9.962	5,806,416
2022-03-22	9.830	9.900	9.670	9.840	9.725	4,390,889
2022-03-21	9.680	9.880	9.580	9.830	9.715	5,944,294
2022-03-18	9.580	9.750	9.500	9.680	9.567	5,547,700
2022-03-17	9.710	9.860	9.510	9.570	9.458	6,394,100
2022-03-16	9.200	9.550	8.990	9.540	9.428	7,713,825
2022-03-15	9.900	9.900	9.070	9.080	8.974	9,813,026
2022-03-14	10.290	10.290	9.950	9.950	9.834	6,422,241
2022-03-11	10.400	10.470	10.080	10.350	10.229	6,073,384
2022-03-10	10.490	10.660	10.380	10.470	10.347	6,204,700
2022-03-09	10.730	10.860	9.770	10.330	10.209	10,157,500
2022-03-08	11.220	11.370	10.650	10.860	10.733	8,507,100
2022-03-07	11.300	11.420	11.150	11.220	11.089	6,389,558
2022-03-04	11.730	11.730	11.260	11.310	11.178	9,381,675
2022-03-03	11.690	11.850	11.550	11.750	11.612	10,788,575
2022-03-02	11.540	11.680	11.440	11.580	11.444	7,979,139
2022-03-01	11.900	11.900	11.400	11.500	11.365	11,022,541
2022-02-28	11.460	11.660	11.140	11.600	11.464	12,959,618
2022-02-25	11.210	11.470	11.210	11.310	11.178	7,020,525
2022-02-24	11.400	11.520	11.010	11.160	11.029	11,268,872
2022-02-23	11.240	11.450	11.180	11.410	11.276	9,254,272
2022-02-22	11.240	11.330	11.060	11.240	11.108	8,817,011
2022-02-21	11.100	11.290	11.050	11.250	11.118	6,386,350
2022-02-18	10.950	11.210	10.920	11.150	11.020	6,192,472
2022-02-17	10.880	11.200	10.870	11.070	10.940	8,221,570
2022-02-16	10.850	11.010	10.850	10.960	10.832	4,798,852
2022-02-15	10.780	10.850	10.600	10.830	10.703	4,486,000
2022-02-14	10.820	10.910	10.640	10.710	10.585	4,726,216
2022-02-11	10.990	10.990	10.720	10.780	10.654	7,039,286
2022-02-10	11.210	11.250	10.880	11.020	10.891	7,424,712

← NewerPage 19 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.