Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.190 | 3.270 | 3.160 | 3.260 | 3.260 | 112,911,471 |
| 2024-04-26 | 3.180 | 3.230 | 3.130 | 3.220 | 3.220 | 142,081,494 |
| 2024-04-25 | 3.070 | 3.300 | 3.060 | 3.220 | 3.220 | 176,412,502 |
| 2024-04-24 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 65,565,202 |
| 2024-04-23 | 3.110 | 3.110 | 3.030 | 3.040 | 3.040 | 89,228,632 |
| 2024-04-22 | 3.190 | 3.230 | 3.100 | 3.120 | 3.120 | 100,933,152 |
| 2024-04-19 | 3.120 | 3.280 | 3.110 | 3.170 | 3.170 | 125,426,927 |
| 2024-04-18 | 3.210 | 3.220 | 3.130 | 3.150 | 3.150 | 103,170,180 |
| 2024-04-17 | 3.030 | 3.200 | 3.030 | 3.200 | 3.200 | 127,067,019 |
| 2024-04-16 | 3.220 | 3.260 | 3.000 | 3.020 | 3.020 | 161,934,190 |
| 2024-04-15 | 3.250 | 3.290 | 3.130 | 3.250 | 3.250 | 174,504,580 |
| 2024-04-12 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 183,320,062 |
| 2024-04-11 | 3.250 | 3.550 | 3.220 | 3.390 | 3.390 | 292,471,926 |
| 2024-04-10 | 3.340 | 3.370 | 3.250 | 3.280 | 3.280 | 131,247,174 |
| 2024-04-09 | 3.230 | 3.390 | 3.220 | 3.350 | 3.350 | 192,278,360 |
| 2024-04-08 | 3.320 | 3.420 | 3.250 | 3.250 | 3.250 | 237,029,694 |
| 2024-04-03 | 3.230 | 3.320 | 3.210 | 3.310 | 3.310 | 198,150,190 |
| 2024-04-02 | 3.150 | 3.280 | 3.140 | 3.250 | 3.250 | 145,885,522 |
| 2024-04-01 | 3.060 | 3.170 | 3.060 | 3.150 | 3.150 | 101,452,412 |
| 2024-03-29 | 3.010 | 3.070 | 3.000 | 3.060 | 3.060 | 40,022,401 |
| 2024-03-28 | 2.940 | 3.070 | 2.930 | 3.020 | 3.020 | 86,778,993 |
| 2024-03-27 | 3.050 | 3.060 | 2.950 | 2.960 | 2.960 | 77,684,516 |
| 2024-03-26 | 3.110 | 3.140 | 3.000 | 3.050 | 3.050 | 119,405,448 |
| 2024-03-25 | 3.140 | 3.200 | 3.120 | 3.140 | 3.140 | 65,980,227 |
| 2024-03-22 | 3.230 | 3.260 | 3.150 | 3.160 | 3.160 | 86,984,546 |
| 2024-03-21 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 77,541,571 |
| 2024-03-20 | 3.310 | 3.320 | 3.250 | 3.270 | 3.270 | 92,477,763 |
| 2024-03-19 | 3.300 | 3.440 | 3.270 | 3.330 | 3.330 | 172,408,503 |
| 2024-03-18 | 3.280 | 3.310 | 3.220 | 3.300 | 3.300 | 124,899,133 |
| 2024-03-15 | 3.160 | 3.280 | 3.140 | 3.280 | 3.280 | 139,386,756 |
| 2024-03-14 | 3.180 | 3.250 | 3.150 | 3.180 | 3.180 | 103,975,663 |
| 2024-03-13 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 58,573,608 |
| 2024-03-12 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 72,755,854 |
| 2024-03-11 | 3.170 | 3.210 | 3.130 | 3.210 | 3.210 | 84,282,528 |
| 2024-03-08 | 3.180 | 3.190 | 3.110 | 3.150 | 3.150 | 67,191,876 |
| 2024-03-07 | 3.140 | 3.250 | 3.130 | 3.170 | 3.170 | 99,415,227 |
| 2024-03-06 | 3.130 | 3.180 | 3.110 | 3.140 | 3.140 | 54,510,351 |
| 2024-03-05 | 3.190 | 3.200 | 3.140 | 3.150 | 3.150 | 65,720,035 |
| 2024-03-04 | 3.190 | 3.250 | 3.170 | 3.210 | 3.210 | 68,082,748 |
| 2024-03-01 | 3.180 | 3.240 | 3.170 | 3.200 | 3.200 | 68,396,312 |
| 2024-02-29 | 3.090 | 3.200 | 3.080 | 3.190 | 3.190 | 97,348,931 |
| 2024-02-28 | 3.110 | 3.300 | 3.110 | 3.130 | 3.130 | 146,790,313 |
| 2024-02-27 | 3.100 | 3.120 | 3.070 | 3.120 | 3.120 | 68,580,158 |
| 2024-02-26 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 71,967,302 |
| 2024-02-23 | 3.100 | 3.130 | 3.070 | 3.120 | 3.120 | 75,144,068 |
| 2024-02-22 | 3.060 | 3.120 | 3.050 | 3.110 | 3.110 | 65,826,064 |
| 2024-02-21 | 3.070 | 3.130 | 3.020 | 3.060 | 3.060 | 87,780,498 |
| 2024-02-20 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 55,086,090 |
| 2024-02-19 | 3.100 | 3.170 | 3.050 | 3.120 | 3.120 | 110,500,467 |
| 2024-02-08 | 3.030 | 3.180 | 3.010 | 3.050 | 3.050 | 149,154,945 |
| 2024-02-07 | 2.800 | 3.050 | 2.800 | 3.040 | 3.040 | 177,524,925 |
| 2024-02-06 | 2.520 | 2.810 | 2.510 | 2.800 | 2.800 | 125,826,301 |
| 2024-02-05 | 2.670 | 2.720 | 2.480 | 2.550 | 2.550 | 94,707,761 |
| 2024-02-02 | 2.840 | 2.880 | 2.620 | 2.710 | 2.710 | 79,906,135 |
| 2024-02-01 | 2.800 | 2.880 | 2.760 | 2.840 | 2.840 | 80,280,804 |
| 2024-01-31 | 2.880 | 2.960 | 2.810 | 2.820 | 2.820 | 62,981,839 |
| 2024-01-30 | 2.980 | 3.020 | 2.890 | 2.910 | 2.910 | 60,576,483 |
| 2024-01-29 | 3.040 | 3.060 | 2.960 | 2.970 | 2.970 | 60,768,537 |
| 2024-01-26 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 78,621,374 |
| 2024-01-25 | 2.850 | 3.030 | 2.840 | 3.010 | 3.010 | 125,697,369 |
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.