Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.500	52.800	49.600	50.100	50.100	27,139,676
2026-07-21	48.770	51.600	43.310	50.980	50.980	32,414,287
2026-07-20	52.670	55.000	46.470	47.800	47.800	29,393,000
2026-07-17	55.770	56.260	51.450	51.630	51.630	23,027,916
2026-07-16	58.490	60.130	55.230	55.770	55.770	19,262,031
2026-07-15	65.140	65.450	59.210	59.680	59.680	23,351,504
2026-07-14	59.930	64.140	58.250	64.000	64.000	31,028,920
2026-07-13	64.920	65.010	58.580	58.760	58.760	30,609,512
2026-07-10	65.300	68.880	64.440	65.020	65.020	37,722,000
2026-07-09	64.000	65.500	59.030	65.300	65.300	36,305,672
2026-07-08	64.020	66.700	61.790	63.040	63.040	29,526,314
2026-07-07	66.110	67.790	63.160	63.660	63.660	32,858,746
2026-07-06	76.690	78.180	68.000	68.000	68.000	33,400,859
2026-07-03	82.000	82.840	75.300	75.560	75.560	39,838,758
2026-07-02	82.600	91.490	79.900	82.880	82.880	40,117,160
2026-07-01	91.500	95.500	83.450	86.310	86.310	47,982,398
2026-06-30	91.000	96.240	89.000	90.600	90.600	44,687,230
2026-06-29	88.990	95.730	88.990	93.880	93.880	50,023,773
2026-06-26	85.000	90.150	81.000	87.030	87.030	42,830,672
2026-06-25	74.580	84.020	74.580	84.020	84.020	38,402,121
2026-06-24	70.000	76.680	69.680	76.380	76.380	49,508,547
2026-06-23	75.040	76.120	71.600	72.800	72.800	73,661,281
2026-06-22	65.200	69.310	64.700	69.310	69.199	31,958,512
2026-06-18	62.370	63.950	61.250	63.010	62.909	28,768,954
2026-06-17	62.640	64.890	61.620	62.360	62.260	31,680,412
2026-06-16	61.840	66.670	60.500	64.360	64.257	38,205,265
2026-06-15	59.700	61.500	58.080	61.100	61.002	37,319,673
2026-06-12	57.920	59.440	56.030	57.260	57.168	41,982,808
2026-06-11	53.600	58.310	53.600	57.920	57.827	40,039,800
2026-06-10	54.880	54.980	51.640	53.010	52.925	15,517,161
2026-06-09	52.740	55.340	50.990	55.110	55.022	22,122,911
2026-06-08	53.140	54.180	50.400	50.760	50.679	24,307,912
2026-06-05	58.010	58.220	54.550	55.850	55.761	22,504,500
2026-06-04	57.000	60.850	55.450	59.130	59.035	25,554,562
2026-06-03	56.000	58.740	55.500	57.200	57.108	26,141,276
2026-06-02	55.320	56.880	51.750	56.490	56.400	26,640,343
2026-06-01	57.310	59.190	54.590	55.310	55.221	39,605,491
2026-05-29	66.640	67.000	59.660	59.660	59.565	28,281,001
2026-05-28	64.000	67.070	62.310	66.290	66.184	26,228,359
2026-05-27	66.470	68.900	63.780	64.120	64.017	25,990,660
2026-05-26	63.680	66.880	61.500	66.460	66.354	34,172,502
2026-05-25	67.170	68.380	63.270	64.770	64.666	40,591,160
2026-05-22	57.500	62.250	57.030	62.250	62.150	29,405,194
2026-05-21	56.300	60.540	55.880	56.590	56.499	30,941,275
2026-05-20	54.930	56.180	53.300	55.040	54.952	22,098,881
2026-05-19	57.590	58.480	54.110	55.500	55.411	35,004,970
2026-05-18	50.510	56.360	50.250	56.360	56.270	29,259,297
2026-05-15	50.100	52.830	49.600	51.240	51.158	28,545,411
2026-05-14	51.000	53.970	50.460	50.460	50.379	26,856,262
2026-05-13	48.280	50.930	48.080	50.480	50.399	25,139,705
2026-05-12	48.900	48.970	46.990	48.510	48.432	15,919,535
2026-05-11	49.080	49.100	47.200	48.650	48.572	20,247,567
2026-05-08	48.330	49.200	47.710	48.390	48.313	17,915,137
2026-05-07	46.480	49.170	46.370	49.110	49.031	27,916,024
2026-05-06	44.500	46.930	44.050	46.330	46.256	19,585,500
2026-04-30	44.200	44.500	43.220	43.870	43.800	11,674,857
2026-04-29	43.210	44.950	42.610	44.390	44.319	19,045,772
2026-04-28	45.120	45.140	42.300	43.220	43.151	27,715,844
2026-04-27	47.800	48.280	46.030	46.540	46.466	16,810,130
2026-04-24	46.880	48.750	46.240	47.960	47.883	17,191,361

← NewerPage 2 of 5 · 243 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.