Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.900	18.550	17.760	18.320	18.258	27,764,942
2025-07-23	18.180	18.550	17.950	17.980	17.919	36,348,238
2025-07-22	17.510	17.690	17.330	17.670	17.610	17,906,391
2025-07-21	17.260	17.650	17.070	17.550	17.491	17,040,766
2025-07-18	16.900	17.400	16.870	17.250	17.192	21,222,759
2025-07-17	16.630	16.990	16.500	16.950	16.893	11,850,651
2025-07-16	16.720	16.890	16.550	16.610	16.554	10,274,805
2025-07-15	16.940	17.050	16.600	16.750	16.693	11,860,725
2025-07-14	16.950	17.180	16.890	16.950	16.893	15,080,198
2025-07-11	16.580	17.170	16.580	16.930	16.873	24,733,585
2025-07-10	16.490	16.640	16.380	16.590	16.534	10,209,150
2025-07-09	16.690	16.760	16.460	16.480	16.424	12,529,712
2025-07-08	16.350	16.770	16.350	16.650	16.594	15,495,139
2025-07-07	16.410	16.540	16.200	16.430	16.374	9,745,800
2025-07-04	16.300	16.580	16.180	16.280	16.225	11,544,364
2025-07-03	16.460	16.550	16.190	16.380	16.325	11,861,926
2025-07-02	16.700	16.700	16.380	16.470	16.414	14,976,610
2025-07-01	16.360	16.750	16.360	16.750	16.693	20,053,992
2025-06-30	16.260	16.440	16.080	16.410	16.355	16,576,339
2025-06-27	16.160	16.340	16.080	16.250	16.195	15,898,500
2025-06-26	15.950	16.370	15.940	16.050	15.996	19,360,800
2025-06-25	15.880	16.100	15.780	15.920	15.866	13,163,896
2025-06-24	15.610	16.120	15.430	15.870	15.816	19,601,869
2025-06-23	15.680	16.200	15.680	16.050	15.919	10,316,402
2025-06-20	15.900	16.180	15.700	15.760	15.631	8,304,700
2025-06-19	16.290	16.370	15.870	15.930	15.800	10,350,928
2025-06-18	16.500	16.500	16.210	16.310	16.177	8,139,110
2025-06-17	16.570	16.820	16.390	16.460	16.326	10,104,125
2025-06-16	16.320	16.920	16.080	16.560	16.425	14,191,225
2025-06-13	16.590	16.710	16.280	16.330	16.197	12,365,123
2025-06-12	16.750	16.820	16.500	16.590	16.455	12,449,500
2025-06-11	16.560	16.820	16.480	16.650	16.514	13,085,500
2025-06-10	16.810	16.870	16.380	16.550	16.415	17,979,364
2025-06-09	17.000	17.180	16.620	16.820	16.683	19,967,734
2025-06-06	17.240	17.350	16.850	16.890	16.752	15,377,700
2025-06-05	17.180	17.600	17.140	17.230	17.089	13,991,857
2025-06-04	16.900	17.660	16.900	17.240	17.099	18,753,900
2025-06-03	16.630	16.990	16.480	16.910	16.772	16,204,667
2025-05-30	17.290	17.370	16.500	16.630	16.494	30,105,353
2025-05-29	17.260	18.110	17.020	17.670	17.526	37,555,801
2025-05-28	17.400	17.980	17.320	17.440	17.298	33,758,443
2025-05-27	18.560	18.600	17.430	17.650	17.506	49,242,553
2025-05-26	18.540	19.320	17.990	18.950	18.795	71,668,552
2025-05-23	18.600	18.600	18.070	18.230	18.081	59,885,833
2025-05-22	17.770	18.430	17.410	17.510	17.367	43,660,012
2025-05-21	16.670	18.700	16.610	17.850	17.704	60,777,992
2025-05-20	16.580	17.400	16.430	17.000	16.861	22,587,126
2025-05-19	16.500	17.240	16.180	16.680	16.544	24,809,874
2025-05-16	15.970	16.770	15.930	16.290	16.157	17,141,128
2025-05-15	16.130	16.230	15.920	16.010	15.879	7,990,105
2025-05-14	16.190	16.340	16.010	16.130	15.998	10,332,700
2025-05-13	16.440	16.450	16.150	16.200	16.068	12,572,854
2025-05-12	15.580	16.650	15.420	16.490	16.355	27,094,373
2025-05-09	15.540	15.610	15.390	15.480	15.354	8,376,202
2025-05-08	15.330	15.530	15.250	15.530	15.403	7,785,251
2025-05-07	15.490	15.660	15.250	15.350	15.225	10,211,851
2025-05-06	15.000	15.490	15.000	15.430	15.304	14,008,126
2025-04-30	14.770	15.080	14.720	14.880	14.759	5,998,525
2025-04-29	14.800	14.920	14.650	14.720	14.600	5,778,550
2025-04-28	15.040	15.040	14.750	14.820	14.699	5,420,456

← NewerPage 6 of 21 · 1,218 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.