Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.000	38.780	35.680	37.820	37.759	27,580,809
2026-01-19	36.260	38.200	35.600	38.040	37.979	26,252,636
2026-01-16	37.030	37.860	36.360	36.400	36.342	20,855,334
2026-01-15	36.150	37.490	36.150	37.460	37.400	24,362,528
2026-01-14	38.280	39.410	36.780	36.910	36.851	33,838,972
2026-01-13	38.500	39.040	37.150	38.050	37.989	30,732,875
2026-01-12	37.320	39.950	35.630	39.120	39.057	54,283,656
2026-01-09	35.410	38.940	34.740	37.400	37.340	56,788,091
2026-01-08	35.000	37.000	34.780	35.400	35.343	27,717,361
2026-01-07	35.000	36.680	34.600	35.200	35.144	24,894,624
2026-01-06	33.260	36.160	32.700	35.490	35.433	31,758,952
2026-01-05	33.370	34.280	32.540	33.290	33.237	28,975,016
2025-12-31	31.180	33.600	31.000	33.060	33.007	29,472,733
2025-12-30	30.800	32.410	30.500	31.230	31.180	21,487,883
2025-12-29	30.990	32.910	30.500	31.790	31.739	32,641,513
2025-12-26	30.190	31.110	29.400	30.720	30.671	28,518,445
2025-12-25	29.980	30.460	29.810	29.950	29.902	16,757,705
2025-12-24	29.700	30.700	28.900	30.340	30.291	19,763,578
2025-12-23	30.150	31.150	29.410	29.840	29.792	26,342,593
2025-12-22	29.640	30.370	29.360	29.880	29.832	21,852,914
2025-12-19	28.770	29.980	28.630	29.630	29.583	22,110,281
2025-12-18	28.800	29.250	28.450	28.490	28.444	14,999,125
2025-12-17	27.710	29.390	27.650	29.070	29.023	21,803,751
2025-12-16	29.060	29.100	27.350	27.840	27.795	20,782,401
2025-12-15	29.390	29.810	28.890	29.330	29.283	18,467,775
2025-12-12	28.010	30.170	27.230	29.700	29.652	35,326,193
2025-12-11	27.410	28.650	27.400	27.850	27.805	19,862,950
2025-12-10	27.600	27.860	26.930	27.410	27.366	12,397,201
2025-12-09	28.000	28.090	27.040	27.440	27.396	16,909,032
2025-12-08	29.000	29.650	28.030	28.110	28.065	29,036,600
2025-12-05	26.760	27.880	26.700	27.550	27.506	13,796,889
2025-12-04	27.110	27.350	26.660	26.750	26.707	10,113,464
2025-12-03	27.390	27.580	26.930	27.120	27.077	13,116,038
2025-12-02	28.040	28.040	26.900	27.510	27.466	17,886,450
2025-12-01	28.000	28.800	27.130	28.230	28.185	35,395,364
2025-11-28	26.200	28.100	26.160	27.770	27.726	26,689,201
2025-11-27	26.850	27.280	26.010	26.120	26.078	14,604,575
2025-11-26	26.450	27.270	26.160	26.830	26.787	14,470,251
2025-11-25	26.000	26.970	25.620	26.430	26.388	16,585,350
2025-11-24	24.840	26.120	24.840	25.810	25.769	15,435,838
2025-11-21	26.200	26.270	24.800	24.810	24.770	17,775,725
2025-11-20	26.800	27.250	26.500	26.520	26.478	11,770,425
2025-11-19	26.560	27.010	26.190	26.670	26.627	13,494,264
2025-11-18	27.320	27.450	26.360	26.670	26.627	15,394,197
2025-11-17	27.370	27.980	27.060	27.420	27.376	15,438,377
2025-11-14	27.310	27.530	26.590	27.180	27.137	14,668,988
2025-11-13	26.550	27.880	26.410	27.500	27.456	26,686,753
2025-11-12	27.600	27.760	26.050	26.380	26.338	34,705,254
2025-11-11	27.910	28.700	27.350	27.930	27.885	29,813,312
2025-11-10	31.050	31.050	28.020	28.020	27.925	44,556,525
2025-11-07	30.550	32.200	30.550	31.130	31.025	32,752,551
2025-11-06	30.950	31.940	30.340	30.810	30.706	29,894,782
2025-11-05	29.330	31.230	29.010	31.000	30.895	36,129,781
2025-11-04	30.530	30.620	29.570	29.880	29.779	25,490,705
2025-11-03	31.600	31.960	28.920	30.010	29.909	36,642,004
2025-10-31	33.110	33.470	30.830	31.020	30.915	32,050,386
2025-10-30	33.620	34.290	32.800	33.070	32.958	38,369,147
2025-10-29	34.500	35.800	33.600	34.200	34.084	67,069,578
2025-10-28	32.800	35.090	32.580	34.500	34.383	60,642,664
2025-10-27	29.460	31.900	29.090	31.900	31.792	44,207,152

← NewerPage 4 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.