Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.810	15.050	14.620	14.670	14.550	13,110,761
2025-01-21	14.860	14.940	14.450	14.920	14.798	17,012,001
2025-01-20	15.080	15.140	14.720	14.780	14.659	17,817,614
2025-01-17	15.380	15.380	14.850	15.040	14.917	21,512,974
2025-01-16	15.370	15.460	15.090	15.450	15.324	33,545,462
2025-01-15	15.150	15.320	14.910	14.990	14.868	27,341,473
2025-01-14	14.700	15.490	14.450	15.420	15.294	46,734,381
2025-01-13	13.900	14.790	13.320	14.790	14.669	39,206,005
2025-01-10	14.590	14.790	14.080	14.090	13.975	27,287,369
2025-01-09	14.860	15.100	14.670	14.700	14.580	31,402,568
2025-01-08	15.040	15.490	14.490	14.870	14.749	53,450,293
2025-01-07	13.590	15.020	13.550	15.020	14.897	40,752,423
2025-01-06	13.430	14.250	13.050	13.650	13.539	19,712,440
2025-01-03	13.720	14.220	13.200	13.300	13.191	22,304,120
2025-01-02	13.630	14.360	13.400	13.850	13.737	19,594,653
2024-12-31	14.180	14.460	13.600	13.700	13.588	16,188,209
2024-12-30	13.790	14.240	13.670	14.090	13.975	16,834,049
2024-12-27	13.840	14.100	13.670	13.770	13.658	13,520,848
2024-12-26	13.110	13.990	13.100	13.750	13.638	18,991,775
2024-12-25	13.400	13.430	12.980	13.120	13.013	8,508,422
2024-12-24	13.300	13.450	13.140	13.440	13.330	7,728,629
2024-12-23	13.710	13.790	13.230	13.260	13.152	10,711,925
2024-12-20	13.560	13.880	13.520	13.710	13.598	10,773,571
2024-12-19	13.610	13.650	13.370	13.560	13.449	10,428,775
2024-12-18	13.600	13.820	13.490	13.700	13.588	9,569,529
2024-12-17	13.770	13.890	13.490	13.540	13.430	10,175,307
2024-12-16	14.140	14.240	13.710	13.810	13.697	15,818,725
2024-12-13	14.680	14.680	14.120	14.150	14.035	22,100,280
2024-12-12	14.830	14.900	14.530	14.800	14.679	18,366,418
2024-12-11	14.730	15.090	14.670	14.940	14.818	21,035,904
2024-12-10	14.900	14.950	14.590	14.650	14.530	21,495,951
2024-12-09	14.850	15.030	14.470	14.590	14.471	21,655,650
2024-12-06	14.700	14.960	14.530	14.850	14.729	24,383,321
2024-12-05	14.540	14.950	14.450	14.880	14.759	31,113,523
2024-12-04	15.800	16.020	14.560	14.800	14.679	60,092,226
2024-12-03	15.300	16.670	15.270	16.020	15.889	63,153,065
2024-12-02	15.300	15.850	15.050	15.300	15.175	56,178,951
2024-11-29	16.240	17.880	15.650	15.860	15.731	92,733,066
2024-11-28	16.400	16.890	16.280	16.890	16.752	60,794,104
2024-11-27	13.700	15.400	13.210	15.400	15.220	68,789,604
2024-11-26	14.400	15.150	13.970	14.000	13.836	35,256,011
2024-11-25	13.960	14.380	13.870	14.280	14.113	25,197,977
2024-11-22	14.510	14.930	13.970	14.010	13.846	34,560,808
2024-11-21	14.070	15.230	14.070	14.620	14.449	39,063,479
2024-11-20	13.310	14.340	13.240	14.060	13.895	28,181,690
2024-11-19	13.010	13.450	12.920	13.440	13.283	14,012,891
2024-11-18	13.510	13.590	12.890	13.010	12.858	16,981,216
2024-11-15	13.600	14.150	13.470	13.500	13.342	18,750,312
2024-11-14	14.300	14.390	13.660	13.670	13.510	26,221,820
2024-11-13	14.880	15.260	14.030	14.400	14.231	43,865,110
2024-11-12	15.500	15.720	14.960	15.180	15.002	69,128,065
2024-11-11	13.700	14.460	13.590	14.290	14.123	25,945,654
2024-11-08	13.950	14.250	13.650	13.760	13.599	25,354,569
2024-11-07	13.700	14.050	13.590	13.920	13.757	20,825,982
2024-11-06	14.060	14.470	13.800	13.920	13.757	38,181,345
2024-11-05	13.300	14.260	13.260	14.220	14.054	42,191,622
2024-11-04	13.940	14.080	12.980	13.440	13.283	39,793,838
2024-11-01	13.300	14.800	13.100	13.880	13.718	65,546,456
2024-10-31	12.580	13.930	12.540	13.580	13.421	60,799,703
2024-10-30	12.700	12.990	12.490	12.660	12.512	17,294,103

← NewerPage 8 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.