Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.000	29.740	28.380	29.000	28.902	39,655,745
2025-10-23	27.500	29.480	26.460	29.480	29.380	39,126,992
2025-10-22	27.200	27.640	26.630	26.800	26.709	17,572,978
2025-10-21	28.010	28.730	27.440	27.580	27.487	32,867,701
2025-10-20	26.950	29.100	26.550	28.070	27.975	44,214,348
2025-10-17	27.570	28.180	26.300	26.450	26.361	19,307,539
2025-10-16	27.150	28.800	26.900	27.770	27.676	25,356,188
2025-10-15	28.220	28.220	26.120	27.140	27.048	28,585,013
2025-10-14	28.660	29.580	27.650	28.220	28.125	44,222,715
2025-10-13	24.100	27.620	24.100	27.620	27.527	24,746,674
2025-10-10	25.990	26.000	24.830	25.110	25.025	19,321,958
2025-10-09	24.980	26.260	24.880	25.990	25.902	24,659,588
2025-09-30	24.660	25.170	24.060	24.400	24.318	16,114,629
2025-09-29	24.690	24.950	24.290	24.500	24.417	11,548,951
2025-09-26	25.000	25.630	24.480	24.480	24.397	13,776,950
2025-09-25	24.810	25.880	24.400	25.080	24.995	20,306,634
2025-09-24	23.440	25.070	23.260	24.900	24.816	25,619,801
2025-09-23	24.130	24.200	22.920	23.440	23.361	15,599,008
2025-09-22	24.260	24.610	23.800	24.130	24.048	12,959,188
2025-09-19	23.180	24.770	23.020	24.250	24.168	21,188,965
2025-09-18	23.960	23.970	22.710	23.180	23.102	18,281,115
2025-09-17	24.200	24.350	23.650	24.050	23.969	11,968,271
2025-09-16	24.500	24.570	23.350	24.220	24.138	18,451,844
2025-09-15	24.600	24.600	23.770	24.350	24.268	22,176,409
2025-09-12	23.540	24.950	23.200	24.700	24.616	31,350,874
2025-09-11	22.810	23.650	22.440	23.540	23.460	20,747,042
2025-09-10	23.010	23.590	22.390	22.800	22.723	21,250,164
2025-09-09	23.550	24.060	23.170	23.340	23.261	27,584,233
2025-09-08	23.300	24.250	22.560	23.670	23.590	44,800,006
2025-09-05	20.480	22.550	20.470	22.550	22.474	26,724,612
2025-09-04	21.100	21.870	20.140	20.500	20.431	21,574,793
2025-09-03	22.000	22.090	21.000	21.070	20.999	18,607,234
2025-09-02	22.660	22.800	21.600	21.790	21.716	26,685,051
2025-09-01	21.970	22.880	21.580	22.550	22.474	36,968,335
2025-08-29	20.990	22.120	20.980	21.960	21.886	34,414,470
2025-08-28	20.440	20.930	20.210	20.880	20.809	23,878,615
2025-08-27	21.000	21.340	20.400	20.400	20.331	22,389,272
2025-08-26	21.350	21.480	20.950	21.010	20.939	23,387,276
2025-08-25	21.070	21.180	20.710	21.050	20.979	25,621,861
2025-08-22	20.800	21.170	20.500	20.680	20.610	24,020,486
2025-08-21	21.180	22.070	20.820	20.980	20.909	28,085,994
2025-08-20	20.800	22.090	20.600	21.480	21.407	35,297,104
2025-08-19	21.560	22.250	20.700	21.050	20.979	49,576,688
2025-08-18	20.200	21.000	19.860	20.790	20.720	49,521,812
2025-08-15	19.740	20.150	19.520	20.060	19.992	44,070,284
2025-08-14	19.240	20.580	19.230	19.840	19.773	74,008,967
2025-08-13	17.830	19.610	17.830	19.610	19.544	47,233,558
2025-08-12	17.570	17.880	17.300	17.830	17.770	16,224,150
2025-08-11	17.330	17.600	17.210	17.580	17.521	12,102,549
2025-08-08	17.260	17.460	17.090	17.390	17.331	10,557,901
2025-08-07	17.250	17.460	16.930	17.420	17.361	15,408,125
2025-08-06	17.200	17.270	17.120	17.260	17.202	7,521,110
2025-08-05	17.240	17.250	17.080	17.160	17.102	7,848,100
2025-08-04	16.810	17.190	16.760	17.170	17.112	9,303,100
2025-08-01	16.860	17.010	16.710	16.900	16.843	9,412,977
2025-07-31	17.280	17.410	16.810	16.880	16.823	12,499,125
2025-07-30	17.840	17.850	17.140	17.350	17.291	15,464,845
2025-07-29	18.010	18.160	17.660	17.850	17.790	14,955,316
2025-07-28	18.000	18.390	17.750	18.150	18.089	16,333,528
2025-07-25	18.300	18.300	17.880	18.100	18.039	19,200,380

← NewerPage 5 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.