Ningxia Orient Tantalum Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	42.880	43.490	40.850	41.000	41.000	16,249,466
2026-10-21	43.580	43.940	42.280	42.450	42.450	12,104,311
2026-10-20	42.590	44.670	42.210	42.950	42.950	15,881,241
2026-10-19	44.010	44.460	41.600	42.850	42.850	16,535,517
2026-10-16	45.110	45.500	43.900	44.310	44.310	11,167,370
2026-10-15	45.570	46.000	43.600	44.330	44.330	18,567,049
2026-10-14	48.250	49.610	47.300	47.320	47.320	9,688,201
2026-10-13	46.700	49.350	46.050	48.800	48.800	14,230,261
2026-10-12	53.190	53.190	48.510	48.650	48.650	17,536,271
2026-10-09	54.020	54.600	50.070	52.550	52.550	22,717,918
2026-10-08	54.850	57.000	54.400	55.110	55.110	14,610,901
2026-09-30	55.670	56.560	54.050	54.270	54.270	9,732,020
2026-09-29	55.440	56.050	54.680	55.450	55.450	10,343,802
2026-09-28	58.500	58.730	54.600	55.520	55.520	17,806,027
2026-09-24	60.700	61.040	58.320	58.520	58.520	13,613,252
2026-09-23	60.940	61.160	59.000	61.040	61.040	14,024,677
2026-09-22	63.000	63.350	60.270	60.530	60.530	23,475,293
2026-09-21	60.500	63.200	60.380	62.910	62.910	25,616,984
2026-09-18	58.700	61.100	57.420	60.000	60.000	26,547,121
2026-09-17	59.200	59.950	57.850	57.950	57.950	22,170,961
2026-09-16	57.220	59.400	56.000	59.270	59.270	27,717,404
2026-09-15	55.260	57.600	54.940	57.200	57.200	39,397,598
2026-09-14	49.010	54.550	48.110	54.550	54.550	29,228,250
2026-09-11	49.620	50.090	47.570	49.590	49.590	18,375,969
2026-09-10	52.010	52.470	51.040	51.140	51.140	12,156,019
2026-09-09	53.630	54.580	52.130	52.770	52.770	13,592,373
2026-09-08	53.710	54.980	53.030	53.240	53.240	13,465,795
2026-09-07	51.700	54.670	50.880	53.700	53.700	21,662,301
2026-09-04	55.300	55.800	51.000	51.420	51.420	27,362,797
2026-09-03	54.150	55.500	52.760	55.040	55.040	21,840,883
2026-09-02	53.490	54.500	52.630	53.520	53.520	12,717,397
2026-09-01	57.180	57.180	54.300	54.550	54.550	18,487,520
2026-08-31	56.250	57.190	54.840	56.790	56.790	25,052,723
2026-08-28	59.800	59.800	57.200	57.720	57.720	39,512,441
2026-08-27	52.320	57.550	52.150	57.550	57.550	34,851,031
2026-08-26	52.000	53.450	51.440	52.320	52.320	20,843,840
2026-08-25	50.010	54.040	50.010	51.990	51.990	25,682,408
2026-08-24	53.860	53.980	49.900	51.400	51.400	19,830,896
2026-08-21	51.840	53.190	50.960	53.010	53.010	19,405,352
2026-08-20	52.850	53.450	51.060	51.800	51.800	23,243,756
2026-08-19	54.340	54.710	50.790	50.950	50.950	31,164,596
2026-08-18	58.360	59.270	55.680	56.360	56.360	31,972,535
2026-08-17	57.000	57.800	55.000	57.560	57.560	35,698,980
2026-08-14	54.680	56.390	53.760	55.370	55.370	35,601,008
2026-08-13	55.480	55.900	52.900	52.960	52.960	28,361,244
2026-08-12	55.000	55.800	53.630	55.000	55.000	30,540,244
2026-08-11	56.000	57.590	54.050	54.790	54.790	42,097,598
2026-08-10	56.690	58.480	54.550	57.450	57.450	50,337,293
2026-08-07	53.840	55.400	51.790	55.180	55.180	47,544,219
2026-08-06	53.400	55.700	51.850	53.860	53.860	51,139,719
2026-08-05	47.100	51.630	47.000	51.630	51.630	24,797,713
2026-08-04	42.990	46.940	42.380	46.940	46.940	20,354,504
2026-08-03	43.940	44.500	42.200	42.670	42.670	25,313,529
2026-07-31	44.000	45.160	43.380	43.880	43.880	31,581,449
2026-07-30	44.910	45.850	40.780	41.050	41.050	25,403,232
2026-07-29	45.460	46.700	43.720	45.310	45.310	23,774,971
2026-07-28	49.800	51.060	45.970	46.020	46.020	20,853,400
2026-07-27	48.360	51.180	46.920	51.080	51.080	18,481,096
2026-07-24	50.330	50.600	48.000	48.380	48.380	15,767,613
2026-07-23	51.000	53.470	49.850	51.250	51.250	23,572,912

Page 1 of 5 · 243 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.