Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.700	12.990	12.490	12.660	12.512	17,294,103
2024-10-29	12.600	13.000	12.330	12.550	12.403	28,890,051
2024-10-28	12.240	12.450	12.220	12.450	12.304	12,195,615
2024-10-25	12.100	12.380	12.080	12.270	12.126	12,603,526
2024-10-24	12.100	12.180	11.900	12.090	11.949	9,476,300
2024-10-23	11.990	12.310	11.960	12.190	12.047	14,940,199
2024-10-22	12.010	12.220	11.930	12.080	11.939	11,850,701
2024-10-21	11.820	12.250	11.800	12.040	11.899	15,942,076
2024-10-18	11.420	11.950	11.370	11.790	11.652	15,938,857
2024-10-17	11.550	11.730	11.370	11.410	11.276	9,004,824
2024-10-16	11.380	11.700	11.310	11.500	11.365	9,764,349
2024-10-15	11.870	11.990	11.510	11.570	11.435	13,202,683
2024-10-14	11.740	11.980	11.630	11.940	11.800	12,745,926
2024-10-11	11.970	12.190	11.610	11.700	11.563	14,550,180
2024-10-10	11.790	12.480	11.550	12.070	11.929	22,822,237
2024-10-09	12.290	12.290	11.450	11.710	11.573	27,627,281
2024-10-08	13.100	13.100	11.710	12.550	12.403	41,180,888
2024-09-30	11.520	11.990	11.160	11.920	11.781	36,487,304
2024-09-27	10.820	11.190	10.820	11.070	10.940	18,764,438
2024-09-26	10.360	10.730	10.360	10.720	10.595	10,900,397
2024-09-25	10.530	10.700	10.330	10.400	10.278	13,657,225
2024-09-24	10.260	10.460	10.220	10.430	10.308	8,785,288
2024-09-23	10.130	10.290	10.110	10.240	10.120	4,266,324
2024-09-20	10.190	10.190	10.090	10.170	10.051	4,263,346
2024-09-19	9.820	10.200	9.730	10.200	10.081	7,216,383
2024-09-18	9.770	9.870	9.550	9.780	9.666	3,119,574
2024-09-13	10.010	10.100	9.770	9.770	9.656	3,404,300
2024-09-12	9.940	10.150	9.940	9.990	9.873	3,233,500
2024-09-11	9.900	10.030	9.880	9.990	9.873	2,658,127
2024-09-10	9.990	10.060	9.750	9.960	9.843	3,652,001
2024-09-09	10.020	10.090	9.910	9.970	9.853	3,758,500
2024-09-06	10.260	10.360	10.080	10.080	9.962	3,977,070
2024-09-05	10.250	10.450	10.210	10.300	10.179	4,015,685
2024-09-04	10.310	10.430	10.230	10.280	10.160	5,125,401
2024-09-03	10.280	10.550	10.260	10.420	10.298	5,822,801
2024-09-02	10.230	10.510	10.210	10.300	10.179	6,455,300
2024-08-30	10.330	10.520	10.290	10.340	10.219	11,459,802
2024-08-29	10.200	10.440	10.150	10.400	10.278	8,537,502
2024-08-28	9.910	10.400	9.910	10.300	10.179	12,470,441
2024-08-27	9.990	10.010	9.870	9.910	9.794	3,678,280
2024-08-26	9.610	10.140	9.610	10.050	9.932	7,655,329
2024-08-23	9.680	9.700	9.490	9.610	9.498	4,667,628
2024-08-22	10.030	10.080	9.640	9.680	9.567	6,385,402
2024-08-21	9.900	10.130	9.860	10.070	9.952	4,036,526
2024-08-20	10.010	10.210	9.910	9.950	9.834	5,851,100
2024-08-19	10.000	10.140	9.940	10.080	9.962	4,894,400
2024-08-16	10.030	10.130	9.930	9.960	9.843	3,464,704
2024-08-15	9.720	10.030	9.670	10.020	9.903	6,717,540
2024-08-14	9.870	10.100	9.800	9.850	9.735	5,698,026
2024-08-13	9.860	9.880	9.720	9.840	9.725	2,909,845
2024-08-12	9.910	9.950	9.750	9.780	9.666	4,060,000
2024-08-09	9.970	10.090	9.940	9.950	9.834	5,008,438
2024-08-08	9.910	10.110	9.900	9.950	9.834	5,588,300
2024-08-07	9.930	10.080	9.720	10.010	9.893	6,890,802
2024-08-06	9.800	9.860	9.700	9.840	9.725	4,862,620
2024-08-05	9.840	10.040	9.640	9.650	9.537	6,626,360
2024-08-02	9.800	10.180	9.740	9.940	9.824	6,666,473
2024-08-01	9.860	10.030	9.840	9.920	9.804	5,703,522
2024-07-31	9.630	9.890	9.570	9.880	9.764	6,193,623
2024-07-30	9.530	9.650	9.430	9.590	9.478	2,945,701

← NewerPage 9 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.