Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.290 | 2.330 | 2.290 | 2.310 | 2.310 | 39,889,865 |
| 2024-07-25 | 2.240 | 2.320 | 2.220 | 2.290 | 2.290 | 59,145,300 |
| 2024-07-24 | 2.330 | 2.340 | 2.260 | 2.260 | 2.260 | 58,543,978 |
| 2024-07-23 | 2.400 | 2.420 | 2.330 | 2.330 | 2.330 | 60,417,624 |
| 2024-07-22 | 2.410 | 2.420 | 2.390 | 2.400 | 2.400 | 32,776,239 |
| 2024-07-19 | 2.400 | 2.440 | 2.370 | 2.410 | 2.410 | 42,002,196 |
| 2024-07-18 | 2.400 | 2.410 | 2.350 | 2.410 | 2.410 | 50,610,995 |
| 2024-07-17 | 2.430 | 2.430 | 2.390 | 2.400 | 2.400 | 41,017,581 |
| 2024-07-16 | 2.420 | 2.440 | 2.400 | 2.430 | 2.430 | 34,732,413 |
| 2024-07-15 | 2.450 | 2.460 | 2.420 | 2.430 | 2.430 | 35,440,786 |
| 2024-07-12 | 2.510 | 2.510 | 2.440 | 2.460 | 2.460 | 49,769,772 |
| 2024-07-11 | 2.400 | 2.520 | 2.390 | 2.500 | 2.500 | 102,758,676 |
| 2024-07-10 | 2.450 | 2.460 | 2.360 | 2.360 | 2.360 | 82,773,406 |
| 2024-07-09 | 2.470 | 2.500 | 2.410 | 2.480 | 2.480 | 52,940,508 |
| 2024-07-08 | 2.530 | 2.530 | 2.460 | 2.480 | 2.480 | 38,595,602 |
| 2024-07-05 | 2.460 | 2.520 | 2.450 | 2.520 | 2.520 | 42,031,334 |
| 2024-07-04 | 2.560 | 2.570 | 2.460 | 2.470 | 2.470 | 56,686,290 |
| 2024-07-03 | 2.550 | 2.570 | 2.540 | 2.540 | 2.540 | 34,266,913 |
| 2024-07-02 | 2.560 | 2.580 | 2.540 | 2.550 | 2.550 | 42,450,676 |
| 2024-07-01 | 2.510 | 2.560 | 2.500 | 2.560 | 2.560 | 53,366,530 |
| 2024-06-28 | 2.500 | 2.550 | 2.490 | 2.500 | 2.500 | 43,983,279 |
| 2024-06-27 | 2.560 | 2.560 | 2.500 | 2.500 | 2.500 | 46,959,717 |
| 2024-06-26 | 2.510 | 2.570 | 2.480 | 2.560 | 2.560 | 59,433,295 |
| 2024-06-25 | 2.520 | 2.550 | 2.500 | 2.510 | 2.510 | 43,403,300 |
| 2024-06-24 | 2.570 | 2.570 | 2.490 | 2.520 | 2.520 | 58,211,025 |
| 2024-06-21 | 2.580 | 2.630 | 2.570 | 2.580 | 2.580 | 44,409,586 |
| 2024-06-20 | 2.670 | 2.670 | 2.580 | 2.580 | 2.580 | 54,045,150 |
| 2024-06-19 | 2.700 | 2.710 | 2.650 | 2.660 | 2.660 | 36,652,072 |
| 2024-06-18 | 2.660 | 2.720 | 2.650 | 2.700 | 2.700 | 45,414,258 |
| 2024-06-17 | 2.670 | 2.690 | 2.640 | 2.650 | 2.650 | 37,409,142 |
| 2024-06-14 | 2.680 | 2.700 | 2.640 | 2.680 | 2.680 | 51,134,926 |
| 2024-06-13 | 2.730 | 2.740 | 2.670 | 2.680 | 2.680 | 53,394,850 |
| 2024-06-12 | 2.720 | 2.750 | 2.720 | 2.730 | 2.730 | 33,044,841 |
| 2024-06-11 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 44,628,256 |
| 2024-06-07 | 2.750 | 2.780 | 2.730 | 2.760 | 2.760 | 50,858,001 |
| 2024-06-06 | 2.830 | 2.850 | 2.720 | 2.730 | 2.730 | 80,385,116 |
| 2024-06-05 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 35,557,346 |
| 2024-06-04 | 2.840 | 2.890 | 2.820 | 2.880 | 2.880 | 52,838,006 |
| 2024-06-03 | 2.930 | 2.940 | 2.810 | 2.850 | 2.850 | 78,523,346 |
| 2024-05-31 | 2.940 | 2.960 | 2.930 | 2.940 | 2.940 | 38,210,506 |
| 2024-05-30 | 2.990 | 3.020 | 2.940 | 2.940 | 2.940 | 59,553,853 |
| 2024-05-29 | 2.960 | 3.020 | 2.950 | 2.990 | 2.990 | 54,886,567 |
| 2024-05-28 | 2.970 | 3.020 | 2.950 | 2.970 | 2.970 | 56,701,740 |
| 2024-05-27 | 3.000 | 3.010 | 2.930 | 2.980 | 2.980 | 58,345,740 |
| 2024-05-24 | 3.000 | 3.030 | 2.990 | 2.990 | 2.990 | 48,961,296 |
| 2024-05-23 | 3.060 | 3.060 | 2.980 | 3.010 | 3.010 | 100,381,238 |
| 2024-05-22 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 46,489,063 |
| 2024-05-21 | 3.160 | 3.160 | 3.070 | 3.080 | 3.080 | 103,916,569 |
| 2024-05-20 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 139,551,465 |
| 2024-05-17 | 3.060 | 3.100 | 3.030 | 3.090 | 3.090 | 70,130,529 |
| 2024-05-16 | 3.100 | 3.110 | 3.050 | 3.050 | 3.050 | 76,033,100 |
| 2024-05-15 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 63,079,908 |
| 2024-05-14 | 3.120 | 3.150 | 3.080 | 3.100 | 3.100 | 87,500,598 |
| 2024-05-13 | 3.150 | 3.150 | 3.090 | 3.130 | 3.130 | 104,118,382 |
| 2024-05-10 | 3.220 | 3.230 | 3.130 | 3.180 | 3.180 | 131,926,823 |
| 2024-05-09 | 3.130 | 3.240 | 3.120 | 3.220 | 3.220 | 179,494,012 |
| 2024-05-08 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 111,694,363 |
| 2024-05-07 | 3.200 | 3.250 | 3.180 | 3.200 | 3.200 | 118,459,530 |
| 2024-05-06 | 3.140 | 3.240 | 3.100 | 3.200 | 3.200 | 186,081,557 |
| 2024-04-30 | 3.160 | 3.190 | 3.090 | 3.110 | 3.110 | 154,420,622 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.