Shenzhen - Delayed Quote
CNY
Ningxia Orient Tantalum Industry Co., Ltd. (000962.SZ)
36.90
+0.56
(+1.54%)
At close: November 2 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.80
37.36
36.00
36.90
36.90
15,118,366
Oct 30, 2026
37.54
38.92
36.30
36.34
36.34
14,939,147
Oct 29, 2026
40.04
40.65
38.70
38.70
38.70
10,913,577
Oct 28, 2026
39.64
40.96
39.27
40.33
40.33
12,699,348
Oct 27, 2026
41.25
41.55
39.20
39.27
39.27
12,011,315
Oct 26, 2026
41.77
42.86
40.34
40.70
40.70
18,207,198
Oct 23, 2026
39.75
41.25
37.91
41.09
41.09
19,996,373
Oct 22, 2026
42.88
43.49
40.85
41.00
41.00
16,249,466
Oct 21, 2026
43.58
43.94
42.28
42.45
42.45
12,104,311
Oct 20, 2026
42.59
44.67
42.21
42.95
42.95
15,881,241
Oct 19, 2026
44.01
44.46
41.60
42.85
42.85
16,535,517
Oct 16, 2026
45.11
45.50
43.90
44.31
44.31
11,167,370
Oct 15, 2026
45.57
46.00
43.60
44.33
44.33
18,567,047
Oct 14, 2026
48.25
49.61
47.30
47.32
47.32
9,688,201
Oct 13, 2026
46.70
49.35
46.05
48.80
48.80
14,230,261
Oct 12, 2026
53.19
53.19
48.51
48.65
48.65
17,536,271
Oct 9, 2026
54.02
54.60
50.07
52.55
52.55
22,717,918
Oct 8, 2026
54.85
57.00
54.40
55.11
55.11
14,610,901
Sep 30, 2026
55.67
56.56
54.05
54.27
54.27
9,732,020
Sep 29, 2026
55.44
56.05
54.68
55.45
55.45
10,343,802
Sep 28, 2026
58.50
58.73
54.60
55.52
55.52
17,806,028
Sep 24, 2026
60.70
61.04
58.32
58.52
58.52
13,613,252
Sep 23, 2026
60.94
61.16
59.00
61.04
61.04
14,024,677
Sep 22, 2026
63.00
63.35
60.27
60.53
60.53
23,475,291
Sep 21, 2026
60.50
63.20
60.38
62.91
62.91
25,616,984
Sep 18, 2026
58.70
61.10
57.42
60.00
60.00
26,547,122
Sep 17, 2026
59.20
59.95
57.85
57.95
57.95
22,170,961
Sep 16, 2026
57.22
59.40
56.00
59.27
59.27
27,717,404
Sep 15, 2026
55.26
57.60
54.94
57.20
57.20
39,397,597
Sep 14, 2026
49.01
54.55
48.11
54.55
54.55
29,228,250
Sep 11, 2026
49.62
50.09
47.57
49.59
49.59
18,375,967
Sep 10, 2026
52.01
52.47
51.04
51.14
51.14
12,156,019
Sep 9, 2026
53.63
54.58
52.13
52.77
52.77
13,592,373
Sep 8, 2026
53.71
54.98
53.03
53.24
53.24
13,465,795
Sep 7, 2026
51.70
54.67
50.88
53.70
53.70
21,662,301
Sep 4, 2026
55.30
55.80
51.00
51.42
51.42
27,362,797
Sep 3, 2026
54.15
55.50
52.76
55.04
55.04
21,840,882
Sep 2, 2026
53.49
54.50
52.63
53.52
53.52
12,717,397
Sep 1, 2026
57.18
57.18
54.30
54.55
54.55
18,487,520
Aug 31, 2026
56.25
57.19
54.84
56.79
56.79
25,052,722
Aug 28, 2026
59.80
59.80
57.20
57.72
57.72
39,512,441
Aug 27, 2026
52.32
57.55
52.15
57.55
57.55
34,851,031
Aug 26, 2026
52.00
53.45
51.44
52.32
52.32
20,843,840
Aug 25, 2026
50.01
54.04
50.01
51.99
51.99
25,682,407
Aug 24, 2026
53.86
53.98
49.90
51.40
51.40
19,830,897
Aug 21, 2026
51.84
53.19
50.96
53.01
53.01
19,405,353
Aug 20, 2026
52.85
53.45
51.06
51.80
51.80
23,243,757
Aug 19, 2026
54.34
54.71
50.79
50.95
50.95
31,164,596
Aug 18, 2026
58.36
59.27
55.68
56.36
56.36
31,972,536
Aug 17, 2026
57.00
57.80
55.00
57.56
57.56
35,698,980
Aug 14, 2026
54.68
56.39
53.76
55.37
55.37
35,601,009
Aug 13, 2026
55.48
55.90
52.90
52.96
52.96
28,361,243
Aug 12, 2026
55.00
55.80
53.63
55.00
55.00
30,540,243
Aug 11, 2026
56.00
57.59
54.05
54.79
54.79
42,097,596
Aug 10, 2026
56.69
58.48
54.55
57.45
57.45
50,337,291
Aug 7, 2026
53.84
55.40
51.79
55.18
55.18
47,544,220
Aug 6, 2026
53.40
55.70
51.85
53.86
53.86
51,139,718
Aug 5, 2026
47.10
51.63
47.00
51.63
51.63
24,797,711
Aug 4, 2026
42.99
46.94
42.38
46.94
46.94
20,354,505
Aug 3, 2026
43.94
44.50
42.20
42.67
42.67
25,313,530
Jul 31, 2026
44.00
45.16
43.38
43.88
43.88
31,581,450
Jul 30, 2026
44.91
45.85
40.78
41.05
41.05
25,403,231
Jul 29, 2026
45.46
46.70
43.72
45.31
45.31
23,774,970
Jul 28, 2026
49.80
51.06
45.97
46.02
46.02
20,853,400
Jul 27, 2026
48.36
51.18
46.92
51.08
51.08
18,481,095
Jul 24, 2026
50.33
50.60
48.00
48.38
48.38
15,767,613
Jul 23, 2026
51.00
53.47
49.85
51.25
51.25
23,572,912
Jul 22, 2026
50.50
52.80
49.60
50.10
50.10
27,139,676
Jul 21, 2026
48.77
51.60
43.31
50.98
50.98
32,414,287
Jul 20, 2026
52.67
55.00
46.47
47.80
47.80
29,393,000
Jul 17, 2026
55.77
56.26
51.45
51.63
51.63
23,027,917
Jul 16, 2026
58.49
60.13
55.23
55.77
55.77
19,262,032
Jul 15, 2026
65.14
65.45
59.21
59.68
59.68
23,351,505
Jul 14, 2026
59.93
64.14
58.25
64.00
64.00
31,028,920
Jul 13, 2026
64.92
65.01
58.58
58.76
58.76
30,609,512
Jul 10, 2026
65.30
68.88
64.44
65.02
65.02
37,722,000
Jul 9, 2026
64.00
65.50
59.03
65.30
65.30
36,305,672
Jul 8, 2026
64.02
66.70
61.79
63.04
63.04
29,526,314
Jul 7, 2026
66.11
67.79
63.16
63.66
63.66
32,858,747
Jul 6, 2026
76.69
78.18
68.00
68.00
68.00
33,400,860
Jul 3, 2026
82.00
82.84
75.30
75.56
75.56
39,838,756
Jul 2, 2026
82.60
91.49
79.90
82.88
82.88
40,117,158
Jul 1, 2026
91.50
95.50
83.45
86.31
86.31
47,982,400
Jun 30, 2026
91.00
96.24
89.00
90.60
90.60
44,687,234
Jun 29, 2026
88.99
95.73
88.99
93.88
93.88
50,023,771
Jun 26, 2026
85.00
90.15
81.00
87.03
87.03
42,830,674
Jun 25, 2026
74.58
84.02
74.58
84.02
84.02
38,402,118
Jun 24, 2026
70.00
76.68
69.68
76.38
76.38
49,508,548
Jun 23, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
75.04
76.12
71.60
72.80
72.80
73,661,276
Jun 22, 2026
65.20
69.31
64.70
69.31
69.20
31,958,513
Jun 18, 2026
62.37
63.95
61.25
63.01
62.91
28,768,954
Jun 17, 2026
62.64
64.89
61.62
62.36
62.26
31,680,412
Jun 16, 2026
61.84
66.67
60.50
64.36
64.26
38,205,265
Jun 15, 2026
59.70
61.50
58.08
61.10
61.00
37,319,673
Jun 12, 2026
57.92
59.44
56.03
57.26
57.17
41,982,808
Jun 11, 2026
53.60
58.31
53.60
57.92
57.83
40,039,800
Jun 10, 2026
54.88
54.98
51.64
53.01
52.93
15,517,161
Jun 9, 2026
52.74
55.34
50.99
55.11
55.02
22,122,911
Jun 8, 2026
53.14
54.18
50.40
50.76
50.68
24,307,912
Jun 5, 2026
58.01
58.22
54.55
55.85
55.76
22,504,500
Jun 4, 2026
57.00
60.85
55.45
59.13
59.04
25,554,562
Jun 3, 2026
56.00
58.74
55.50
57.20
57.11
26,141,276
Jun 2, 2026
55.32
56.88
51.75
56.49
56.40
26,640,343
Jun 1, 2026
57.31
59.19
54.59
55.31
55.22
39,605,491
May 29, 2026
66.64
67.00
59.66
59.66
59.56
28,281,001
May 28, 2026
64.00
67.07
62.31
66.29
66.18
26,228,359
May 27, 2026
66.47
68.90
63.78
64.12
64.02
25,990,660
May 26, 2026
63.68
66.88
61.50
66.46
66.35
34,172,502
May 25, 2026
67.17
68.38
63.27
64.77
64.67
40,591,160
May 22, 2026
57.50
62.25
57.03
62.25
62.15
29,405,194
May 21, 2026
56.30
60.54
55.88
56.59
56.50
30,941,275
May 20, 2026
54.93
56.18
53.30
55.04
54.95
22,098,881
May 19, 2026
57.59
58.48
54.11
55.50
55.41
35,004,970
May 18, 2026
50.51
56.36
50.25
56.36
56.27
29,259,297
May 15, 2026
50.10
52.83
49.60
51.24
51.16
28,545,411
May 14, 2026
51.00
53.97
50.46
50.46
50.38
26,856,262
May 13, 2026
48.28
50.93
48.08
50.48
50.40
25,139,705
May 12, 2026
48.90
48.97
46.99
48.51
48.43
15,919,535
May 11, 2026
49.08
49.10
47.20
48.65
48.57
20,247,567
May 8, 2026
48.33
49.20
47.71
48.39
48.31
17,915,137
May 7, 2026
46.48
49.17
46.37
49.11
49.03
27,916,024
May 6, 2026
44.50
46.93
44.05
46.33
46.26
19,585,500
Apr 30, 2026
44.20
44.50
43.22
43.87
43.80
11,674,857
Apr 29, 2026
43.21
44.95
42.61
44.39
44.32
19,045,772
Apr 28, 2026
45.12
45.14
42.30
43.22
43.15
27,715,844
Apr 27, 2026
47.80
48.28
46.03
46.54
46.47
16,810,130
Apr 24, 2026
46.88
48.75
46.24
47.96
47.88
17,191,361
Apr 23, 2026
50.56
50.79
47.28
47.58
47.50
26,549,042
Apr 22, 2026
50.81
51.51
49.47
50.99
50.91
30,813,332
Apr 21, 2026
48.77
52.11
47.88
51.62
51.54
31,092,124
Apr 20, 2026
46.81
49.10
46.28
48.76
48.68
26,718,659
Apr 17, 2026
45.83
48.30
45.71
46.73
46.66
21,830,213
Apr 16, 2026
44.50
46.64
43.25
46.29
46.22
25,603,786
Apr 15, 2026
45.20
47.28
44.21
44.48
44.41
24,509,089
Apr 14, 2026
44.45
45.70
43.88
44.85
44.78
18,411,601
Apr 13, 2026
44.48
45.00
43.03
43.74
43.67
12,950,646
Apr 10, 2026
45.77
46.06
44.73
44.88
44.81
14,541,484
Apr 9, 2026
44.51
46.21
43.81
45.33
45.26
26,346,701
Apr 8, 2026
41.80
44.51
41.80
44.51
44.44
18,761,051
Apr 7, 2026
40.51
41.08
40.11
40.46
40.40
11,528,709
Apr 3, 2026
42.06
42.24
40.42
40.51
40.45
18,394,727
Apr 2, 2026
44.20
44.36
41.58
42.07
42.00
21,968,296
Apr 1, 2026
45.63
45.65
43.60
44.36
44.29
14,397,881
Mar 31, 2026
46.55
47.05
43.93
44.41
44.34
23,971,103
Mar 30, 2026
45.68
47.49
45.29
47.22
47.14
18,585,546
Mar 27, 2026
44.95
47.73
44.80
46.19
46.12
20,174,141
Mar 26, 2026
47.41
47.88
45.10
45.62
45.55
17,467,502
Mar 25, 2026
45.97
47.45
45.40
46.44
46.37
26,032,481
Mar 24, 2026
44.33
44.62
42.49
44.05
43.98
16,875,273
Mar 23, 2026
43.68
45.83
42.46
43.10
43.03
23,613,772
Mar 20, 2026
46.50
46.59
44.50
44.55
44.48
15,519,490
Mar 19, 2026
47.15
48.00
45.20
45.52
45.45
23,280,125
Mar 18, 2026
48.90
49.48
47.78
48.37
48.29
12,207,521
Mar 17, 2026
50.96
51.83
48.35
48.45
48.37
20,316,166
Mar 16, 2026
49.20
51.90
49.04
50.94
50.86
25,421,489
Mar 13, 2026
50.55
50.67
48.63
48.71
48.63
20,505,118
Mar 12, 2026
52.68
52.90
49.60
51.08
51.00
28,437,571
Mar 11, 2026
55.70
58.00
53.15
53.35
53.26
25,893,656
Mar 10, 2026
55.43
55.97
52.88
55.63
55.54
21,786,562
Mar 9, 2026
52.82
56.85
51.38
55.03
54.94
27,569,150
Mar 6, 2026
55.08
57.32
53.16
53.78
53.69
24,172,388
Mar 5, 2026
55.00
57.78
54.50
55.58
55.49
27,110,700
Mar 4, 2026
51.28
54.89
50.30
53.06
52.98
24,114,866
Mar 3, 2026
57.27
58.20
52.00
52.21
52.13
36,884,625
Mar 2, 2026
58.23
58.98
55.01
57.65
57.56
33,341,970
Feb 27, 2026
55.00
59.95
55.00
58.81
58.72
33,464,185
Feb 26, 2026
53.11
55.90
52.34
55.00
54.91
39,223,404
Feb 25, 2026
46.66
51.32
46.25
51.32
51.24
34,745,051
Feb 24, 2026
48.50
48.50
46.38
46.65
46.58
26,843,623
Feb 13, 2026
48.49
50.00
47.30
47.68
47.60
32,723,070
Feb 12, 2026
44.93
48.99
44.20
48.99
48.91
46,715,222
Feb 11, 2026
40.26
44.54
40.26
44.54
44.47
28,553,786
Feb 10, 2026
41.87
42.30
40.15
40.49
40.43
18,133,936
Feb 9, 2026
43.13
43.45
41.00
41.67
41.60
24,790,751
Feb 6, 2026
40.78
44.13
40.78
42.58
42.51
24,281,408
Feb 5, 2026
44.90
45.65
40.77
41.87
41.80
34,481,330
Feb 4, 2026
45.26
46.85
44.25
44.90
44.83
37,232,600
Feb 3, 2026
40.02
43.21
40.02
43.21
43.14
29,806,572
Feb 2, 2026
38.21
42.28
38.03
39.28
39.22
35,096,282
Jan 30, 2026
39.05
39.23
36.59
38.68
38.62
33,974,306
Jan 29, 2026
44.00
44.08
39.82
40.66
40.59
41,455,254
Jan 28, 2026
39.00
43.02
38.69
43.02
42.95
31,547,880
Jan 27, 2026
38.83
40.33
37.85
39.11
39.05
23,772,750
Jan 26, 2026
39.97
41.02
38.80
39.58
39.52
30,391,387
Jan 23, 2026
38.16
39.12
37.60
38.91
38.85
20,934,424
Jan 22, 2026
39.00
39.00
37.31
37.66
37.60
19,719,600
Jan 21, 2026
37.64
39.42
37.40
39.00
38.94
22,853,805
Jan 20, 2026
38.00
38.78
35.68
37.82
37.76
27,580,809
Jan 19, 2026
36.26
38.20
35.60
38.04
37.98
26,252,636
Jan 16, 2026
37.03
37.86
36.36
36.40
36.34
20,855,334
Jan 15, 2026
36.15
37.49
36.15
37.46
37.40
24,362,528
Jan 14, 2026
38.28
39.41
36.78
36.91
36.85
33,838,972
Jan 13, 2026
38.50
39.04
37.15
38.05
37.99
30,732,875
Jan 12, 2026
37.32
39.95
35.63
39.12
39.06
54,283,656
Jan 9, 2026
35.41
38.94
34.74
37.40
37.34
56,788,091
Jan 8, 2026
35.00
37.00
34.78
35.40
35.34
27,717,361
Jan 7, 2026
35.00
36.68
34.60
35.20
35.14
24,894,624
Jan 6, 2026
33.26
36.16
32.70
35.49
35.43
31,758,952
Jan 5, 2026
33.37
34.28
32.54
33.29
33.24
28,975,016
Dec 31, 2025
31.18
33.60
31.00
33.06
33.01
29,472,733
Dec 30, 2025
30.80
32.41
30.50
31.23
31.18
21,487,883
Dec 29, 2025
30.99
32.91
30.50
31.79
31.74
32,641,513
Dec 26, 2025
30.19
31.11
29.40
30.72
30.67
28,518,445
Dec 25, 2025
29.98
30.46
29.81
29.95
29.90
16,757,705
Dec 24, 2025
29.70
30.70
28.90
30.34
30.29
19,763,578
Dec 23, 2025
30.15
31.15
29.41
29.84
29.79
26,342,593
Dec 22, 2025
29.64
30.37
29.36
29.88
29.83
21,852,914
Dec 19, 2025
28.77
29.98
28.63
29.63
29.58
22,110,281
Dec 18, 2025
28.80
29.25
28.45
28.49
28.44
14,999,125
Dec 17, 2025
27.71
29.39
27.65
29.07
29.02
21,803,751
Dec 16, 2025
29.06
29.10
27.35
27.84
27.80
20,782,401
Dec 15, 2025
29.39
29.81
28.89
29.33
29.28
18,467,775
Dec 12, 2025
28.01
30.17
27.23
29.70
29.65
35,326,193
Dec 11, 2025
27.41
28.65
27.40
27.85
27.81
19,862,950
Dec 10, 2025
27.60
27.86
26.93
27.41
27.37
12,397,201
Dec 9, 2025
28.00
28.09
27.04
27.44
27.40
16,909,032
Dec 8, 2025
29.00
29.65
28.03
28.11
28.06
29,036,600
Dec 5, 2025
26.76
27.88
26.70
27.55
27.51
13,796,889
Dec 4, 2025
27.11
27.35
26.66
26.75
26.71
10,113,464
Dec 3, 2025
27.39
27.58
26.93
27.12
27.08
13,116,038
Dec 2, 2025
28.04
28.04
26.90
27.51
27.47
17,886,450
Dec 1, 2025
28.00
28.80
27.13
28.23
28.18
35,395,364
Nov 28, 2025
26.20
28.10
26.16
27.77
27.73
26,689,201
Nov 27, 2025
26.85
27.28
26.01
26.12
26.08
14,604,575
Nov 26, 2025
26.45
27.27
26.16
26.83
26.79
14,470,251
Nov 25, 2025
26.00
26.97
25.62
26.43
26.39
16,585,350
Nov 24, 2025
24.84
26.12
24.84
25.81
25.77
15,435,838
Nov 21, 2025
26.20
26.27
24.80
24.81
24.77
17,775,725
Nov 20, 2025
26.80
27.25
26.50
26.52
26.48
11,770,425
Nov 19, 2025
26.56
27.01
26.19
26.67
26.63
13,494,264
Nov 18, 2025
27.32
27.45
26.36
26.67
26.63
15,394,197
Nov 17, 2025
27.37
27.98
27.06
27.42
27.38
15,438,377
Nov 14, 2025
27.31
27.53
26.59
27.18
27.14
14,668,988
Nov 13, 2025
26.55
27.88
26.41
27.50
27.46
26,686,753
Nov 12, 2025
27.60
27.76
26.05
26.38
26.34
34,705,254
Nov 11, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
27.91
28.70
27.35
27.93
27.89
29,813,312
Nov 10, 2025
31.05
31.05
28.02
28.02
27.93
44,556,525
Nov 7, 2025
30.55
32.20
30.55
31.13
31.02
32,752,551
Nov 6, 2025
30.95
31.94
30.34
30.81
30.71
29,894,782
Nov 5, 2025
29.33
31.23
29.01
31.00
30.90
36,129,781
Nov 4, 2025
30.53
30.62
29.57
29.88
29.78
25,490,705
Nov 3, 2025
31.60
31.96
28.92
30.01
29.91
36,642,004
