Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	50.560	50.790	47.280	47.580	47.504	26,549,042
2026-04-22	50.810	51.510	49.470	50.990	50.908	30,813,332
2026-04-21	48.770	52.110	47.880	51.620	51.537	31,092,124
2026-04-20	46.810	49.100	46.280	48.760	48.682	26,718,659
2026-04-17	45.830	48.300	45.710	46.730	46.655	21,830,213
2026-04-16	44.500	46.640	43.250	46.290	46.216	25,603,786
2026-04-15	45.200	47.280	44.210	44.480	44.409	24,509,089
2026-04-14	44.450	45.700	43.880	44.850	44.778	18,411,601
2026-04-13	44.480	45.000	43.030	43.740	43.670	12,950,646
2026-04-10	45.770	46.060	44.730	44.880	44.808	14,541,484
2026-04-09	44.510	46.210	43.810	45.330	45.257	26,346,701
2026-04-08	41.800	44.510	41.800	44.510	44.439	18,761,051
2026-04-07	40.510	41.080	40.110	40.460	40.395	11,528,709
2026-04-03	42.060	42.240	40.420	40.510	40.445	18,394,727
2026-04-02	44.200	44.360	41.580	42.070	42.003	21,968,296
2026-04-01	45.630	45.650	43.600	44.360	44.289	14,397,881
2026-03-31	46.550	47.050	43.930	44.410	44.339	23,971,103
2026-03-30	45.680	47.490	45.290	47.220	47.144	18,585,546
2026-03-27	44.950	47.730	44.800	46.190	46.116	20,174,141
2026-03-26	47.410	47.880	45.100	45.620	45.547	17,467,502
2026-03-25	45.970	47.450	45.400	46.440	46.366	26,032,481
2026-03-24	44.330	44.620	42.490	44.050	43.980	16,875,273
2026-03-23	43.680	45.830	42.460	43.100	43.031	23,613,772
2026-03-20	46.500	46.590	44.500	44.550	44.479	15,519,490
2026-03-19	47.150	48.000	45.200	45.520	45.447	23,280,125
2026-03-18	48.900	49.480	47.780	48.370	48.293	12,207,521
2026-03-17	50.960	51.830	48.350	48.450	48.372	20,316,166
2026-03-16	49.200	51.900	49.040	50.940	50.858	25,421,489
2026-03-13	50.550	50.670	48.630	48.710	48.632	20,505,118
2026-03-12	52.680	52.900	49.600	51.080	50.998	28,437,571
2026-03-11	55.700	58.000	53.150	53.350	53.265	25,893,656
2026-03-10	55.430	55.970	52.880	55.630	55.541	21,786,562
2026-03-09	52.820	56.850	51.380	55.030	54.942	27,569,150
2026-03-06	55.080	57.320	53.160	53.780	53.694	24,172,388
2026-03-05	55.000	57.780	54.500	55.580	55.491	27,110,700
2026-03-04	51.280	54.890	50.300	53.060	52.975	24,114,866
2026-03-03	57.270	58.200	52.000	52.210	52.126	36,884,625
2026-03-02	58.230	58.980	55.010	57.650	57.558	33,341,970
2026-02-27	55.000	59.950	55.000	58.810	58.716	33,464,185
2026-02-26	53.110	55.900	52.340	55.000	54.912	39,223,404
2026-02-25	46.660	51.320	46.250	51.320	51.238	34,745,051
2026-02-24	48.500	48.500	46.380	46.650	46.575	26,843,623
2026-02-13	48.490	50.000	47.300	47.680	47.604	32,723,070
2026-02-12	44.930	48.990	44.200	48.990	48.912	46,715,222
2026-02-11	40.260	44.540	40.260	44.540	44.469	28,553,786
2026-02-10	41.870	42.300	40.150	40.490	40.425	18,133,936
2026-02-09	43.130	43.450	41.000	41.670	41.603	24,790,751
2026-02-06	40.780	44.130	40.780	42.580	42.512	24,281,408
2026-02-05	44.900	45.650	40.770	41.870	41.803	34,481,330
2026-02-04	45.260	46.850	44.250	44.900	44.828	37,232,600
2026-02-03	40.020	43.210	40.020	43.210	43.141	29,806,572
2026-02-02	38.210	42.280	38.030	39.280	39.217	35,096,282
2026-01-30	39.050	39.230	36.590	38.680	38.618	33,974,306
2026-01-29	44.000	44.080	39.820	40.660	40.595	41,455,254
2026-01-28	39.000	43.020	38.690	43.020	42.951	31,547,880
2026-01-27	38.830	40.330	37.850	39.110	39.047	23,772,750
2026-01-26	39.970	41.020	38.800	39.580	39.517	30,391,387
2026-01-23	38.160	39.120	37.600	38.910	38.848	20,934,424
2026-01-22	39.000	39.000	37.310	37.660	37.600	19,719,600
2026-01-21	37.640	39.420	37.400	39.000	38.938	22,853,805

← NewerPage 3 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.