Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.990	15.220	14.810	15.050	14.927	10,410,477
2025-04-24	14.950	15.080	14.760	14.990	14.868	7,119,750
2025-04-23	14.820	15.160	14.670	15.000	14.878	10,370,600
2025-04-22	14.710	14.970	14.590	14.810	14.689	8,852,050
2025-04-21	14.380	14.800	14.290	14.760	14.640	8,272,771
2025-04-18	14.280	14.500	14.120	14.380	14.263	5,715,195
2025-04-17	14.230	14.600	14.200	14.290	14.173	6,789,895
2025-04-16	14.510	14.620	14.000	14.220	14.104	7,173,800
2025-04-15	14.770	14.840	14.330	14.510	14.392	10,927,800
2025-04-14	14.510	14.980	14.500	14.800	14.679	13,558,120
2025-04-11	14.050	14.430	14.040	14.310	14.193	10,062,655
2025-04-10	14.140	14.400	14.030	14.170	14.054	15,963,600
2025-04-09	12.890	13.850	12.020	13.720	13.608	21,915,779
2025-04-08	13.810	13.970	12.840	13.210	13.102	25,724,005
2025-04-07	14.790	14.790	14.170	14.170	14.054	13,353,900
2025-04-03	16.020	16.200	15.620	15.740	15.612	11,938,300
2025-04-02	16.310	16.540	16.110	16.200	16.068	13,722,300
2025-04-01	15.790	16.910	15.750	16.390	16.256	24,723,575
2025-03-31	15.710	15.870	15.340	15.760	15.631	11,653,108
2025-03-28	16.010	16.170	15.630	15.870	15.740	15,235,421
2025-03-27	16.190	16.350	15.830	16.150	16.018	15,147,776
2025-03-26	16.480	16.850	16.260	16.420	16.286	22,299,655
2025-03-25	16.100	17.200	15.880	16.720	16.584	41,730,542
2025-03-24	15.730	16.150	15.550	15.930	15.800	17,568,705
2025-03-21	15.850	16.080	15.520	15.650	15.522	15,216,275
2025-03-20	16.180	16.180	15.940	15.950	15.820	12,839,286
2025-03-19	16.260	16.320	15.940	16.170	16.038	19,606,435
2025-03-18	16.340	16.650	16.300	16.300	16.167	23,630,025
2025-03-17	16.620	16.770	16.220	16.390	16.256	40,138,461
2025-03-14	18.320	18.320	16.920	17.120	16.980	70,559,331
2025-03-13	16.500	16.670	15.980	16.650	16.514	23,415,751
2025-03-12	16.500	17.020	16.340	16.350	16.217	32,168,507
2025-03-11	15.910	16.510	15.830	16.440	16.306	22,307,100
2025-03-10	16.550	16.600	15.960	16.200	16.068	25,449,696
2025-03-07	15.610	16.850	15.600	16.300	16.167	37,961,352
2025-03-06	15.700	15.850	15.490	15.700	15.572	20,259,691
2025-03-05	15.460	15.660	15.200	15.610	15.483	18,300,925
2025-03-04	14.920	15.830	14.860	15.640	15.512	37,347,001
2025-03-03	14.360	15.480	14.330	15.020	14.897	26,559,475
2025-02-28	14.680	14.800	14.280	14.320	14.203	13,447,376
2025-02-27	15.220	15.390	14.510	14.850	14.729	16,131,000
2025-02-26	15.040	15.300	14.950	15.100	14.977	14,122,122
2025-02-25	15.100	15.190	14.870	15.030	14.907	12,767,650
2025-02-24	15.180	15.510	15.070	15.210	15.086	18,118,907
2025-02-21	14.900	15.310	14.770	15.200	15.076	24,089,479
2025-02-20	14.710	14.970	14.630	14.890	14.768	18,211,724
2025-02-19	14.500	14.860	14.450	14.860	14.739	25,387,840
2025-02-18	14.580	14.650	14.040	14.160	14.044	13,121,576
2025-02-17	14.520	14.670	14.390	14.540	14.421	12,623,214
2025-02-14	14.660	14.830	14.460	14.550	14.431	11,052,920
2025-02-13	15.040	15.130	14.670	14.680	14.560	13,484,330
2025-02-12	15.100	15.100	14.800	15.090	14.967	14,357,601
2025-02-11	15.010	15.250	14.950	15.140	15.016	17,136,100
2025-02-10	14.830	15.300	14.730	15.080	14.957	19,543,767
2025-02-07	14.750	14.950	14.550	14.840	14.719	18,196,954
2025-02-06	14.200	14.830	14.160	14.770	14.649	16,468,665
2025-02-05	14.410	14.470	14.080	14.200	14.084	11,856,581
2025-01-27	14.870	14.980	14.200	14.200	14.084	17,046,600
2025-01-24	14.810	15.050	14.700	14.960	14.838	15,504,000
2025-01-23	14.780	15.920	14.780	14.910	14.788	30,148,500

← NewerPage 7 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.