Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.700	11.070	10.630	11.050	10.921	8,170,126
2022-02-08	10.460	10.700	10.420	10.700	10.575	4,878,453
2022-02-07	10.320	10.570	10.300	10.470	10.347	4,005,360
2022-01-28	10.060	10.230	9.900	10.180	10.061	3,455,301
2022-01-27	10.360	10.480	10.030	10.060	9.942	3,922,650
2022-01-26	10.270	10.460	10.240	10.420	10.298	4,017,931
2022-01-25	10.770	10.790	10.230	10.240	10.120	6,757,600
2022-01-24	10.720	10.850	10.560	10.790	10.664	3,528,165
2022-01-21	10.760	10.810	10.530	10.720	10.595	3,694,802
2022-01-20	11.030	11.150	10.670	10.750	10.624	6,889,475
2022-01-19	11.150	11.190	10.920	11.000	10.871	7,477,100
2022-01-18	11.300	11.400	11.190	11.210	11.079	5,668,138
2022-01-17	11.180	11.380	11.180	11.310	11.178	5,829,200
2022-01-14	11.230	11.350	11.140	11.150	11.020	5,539,811
2022-01-13	11.460	11.540	11.250	11.260	11.128	7,253,804
2022-01-12	11.210	11.490	11.210	11.460	11.326	8,308,057
2022-01-11	11.250	11.290	11.070	11.110	10.980	6,231,825
2022-01-10	11.060	11.240	11.010	11.190	11.059	5,056,000
2022-01-07	11.420	11.470	11.120	11.120	10.990	7,646,401
2022-01-06	11.330	11.540	11.260	11.440	11.306	6,164,976
2022-01-05	11.800	11.820	11.210	11.350	11.217	11,174,200
2022-01-04	11.810	12.010	11.800	11.810	11.672	8,158,250
2021-12-31	12.010	12.020	11.710	11.790	11.652	8,617,600
2021-12-30	11.930	12.070	11.860	11.980	11.840	8,220,370
2021-12-29	11.700	11.980	11.670	11.830	11.692	6,966,987
2021-12-28	11.820	12.080	11.780	11.900	11.761	8,862,736
2021-12-27	11.700	11.810	11.200	11.810	11.672	11,777,451
2021-12-24	12.590	12.590	11.780	11.800	11.662	18,683,572
2021-12-23	12.490	12.650	12.400	12.650	12.502	15,367,731
2021-12-22	12.690	12.710	12.350	12.390	12.245	12,887,880
2021-12-21	12.520	12.650	12.260	12.650	12.502	15,299,083
2021-12-20	12.330	12.820	12.250	12.620	12.472	20,324,166
2021-12-17	12.890	13.110	12.380	12.400	12.255	25,075,649
2021-12-16	12.700	12.930	12.610	12.900	12.749	23,981,769
2021-12-15	12.660	13.130	12.620	12.790	12.640	26,009,659
2021-12-14	13.280	13.370	12.680	12.820	12.670	33,458,360
2021-12-13	14.190	14.400	13.160	13.190	13.036	44,897,349
2021-12-10	13.070	14.800	13.070	14.230	14.063	55,667,138
2021-12-09	12.920	13.530	12.650	13.530	13.372	62,918,390
2021-12-08	11.680	12.300	11.680	12.300	12.156	10,819,844
2021-12-07	11.710	11.780	10.980	11.180	11.049	12,248,675
2021-12-06	11.540	11.960	11.520	11.650	11.514	13,161,419
2021-12-03	11.500	11.570	11.300	11.470	11.336	6,881,176
2021-12-02	11.500	11.680	11.410	11.490	11.356	7,613,901
2021-12-01	11.450	11.640	11.330	11.600	11.464	7,644,907
2021-11-30	11.590	11.760	11.400	11.580	11.444	8,347,339
2021-11-29	11.600	11.740	11.400	11.570	11.435	10,850,229
2021-11-26	11.530	12.060	11.440	11.870	11.731	12,673,300
2021-11-25	11.880	11.880	11.550	11.630	11.494	10,271,092
2021-11-24	11.460	11.990	11.410	11.770	11.632	15,252,479
2021-11-23	11.470	11.700	11.350	11.500	11.365	11,528,145
2021-11-22	11.320	11.660	11.240	11.470	11.336	17,130,802
2021-11-19	10.730	11.380	10.600	11.340	11.207	19,641,339
2021-11-18	10.610	10.850	10.380	10.730	10.604	14,778,275
2021-11-17	10.100	10.600	10.080	10.600	10.476	13,437,500
2021-11-16	10.410	10.460	10.060	10.090	9.972	7,785,084
2021-11-15	10.620	10.630	10.300	10.410	10.288	8,512,642
2021-11-12	10.420	10.660	10.360	10.620	10.496	9,540,825
2021-11-11	10.350	10.460	10.290	10.400	10.278	7,603,367
2021-11-10	10.500	10.510	10.040	10.380	10.259	9,587,778

← NewerPage 20 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.