Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.810 | 2.860 | 2.730 | 2.850 | 2.850 | 90,977,454 |
| 2024-01-23 | 2.800 | 2.830 | 2.730 | 2.790 | 2.790 | 115,916,099 |
| 2024-01-22 | 3.000 | 3.000 | 2.750 | 2.780 | 2.780 | 198,115,814 |
| 2024-01-19 | 3.050 | 3.070 | 3.000 | 3.000 | 3.000 | 30,862,948 |
| 2024-01-18 | 3.080 | 3.090 | 2.980 | 3.060 | 3.060 | 54,252,543 |
| 2024-01-17 | 3.190 | 3.200 | 3.100 | 3.110 | 3.110 | 35,017,329 |
| 2024-01-16 | 3.200 | 3.210 | 3.140 | 3.180 | 3.180 | 32,871,976 |
| 2024-01-15 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 24,134,830 |
| 2024-01-12 | 3.250 | 3.290 | 3.230 | 3.230 | 3.230 | 24,533,814 |
| 2024-01-11 | 3.180 | 3.270 | 3.160 | 3.250 | 3.250 | 50,625,206 |
| 2024-01-10 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 22,431,746 |
| 2024-01-09 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 24,187,448 |
| 2024-01-08 | 3.240 | 3.250 | 3.170 | 3.170 | 3.170 | 32,284,279 |
| 2024-01-05 | 3.280 | 3.310 | 3.230 | 3.250 | 3.250 | 34,587,378 |
| 2024-01-04 | 3.310 | 3.370 | 3.280 | 3.290 | 3.290 | 58,538,108 |
| 2024-01-03 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 29,171,868 |
| 2024-01-02 | 3.290 | 3.300 | 3.260 | 3.270 | 3.270 | 30,997,064 |
| 2023-12-29 | 3.270 | 3.290 | 3.250 | 3.280 | 3.280 | 36,467,896 |
| 2023-12-28 | 3.190 | 3.300 | 3.180 | 3.280 | 3.280 | 51,121,843 |
| 2023-12-27 | 3.170 | 3.200 | 3.140 | 3.190 | 3.190 | 22,474,517 |
| 2023-12-26 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 17,231,272 |
| 2023-12-25 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 24,109,243 |
| 2023-12-22 | 3.200 | 3.240 | 3.150 | 3.210 | 3.210 | 36,897,881 |
| 2023-12-21 | 3.170 | 3.210 | 3.140 | 3.190 | 3.190 | 25,449,090 |
| 2023-12-20 | 3.170 | 3.220 | 3.170 | 3.170 | 3.170 | 27,877,422 |
| 2023-12-19 | 3.180 | 3.200 | 3.140 | 3.170 | 3.170 | 28,580,732 |
| 2023-12-18 | 3.270 | 3.270 | 3.190 | 3.200 | 3.200 | 34,982,097 |
| 2023-12-15 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 27,202,132 |
| 2023-12-14 | 3.310 | 3.340 | 3.290 | 3.290 | 3.290 | 19,534,677 |
| 2023-12-13 | 3.340 | 3.340 | 3.300 | 3.310 | 3.310 | 20,282,965 |
| 2023-12-12 | 3.360 | 3.360 | 3.330 | 3.340 | 3.340 | 19,983,534 |
| 2023-12-11 | 3.330 | 3.380 | 3.280 | 3.370 | 3.370 | 35,784,694 |
| 2023-12-08 | 3.360 | 3.360 | 3.330 | 3.340 | 3.340 | 24,585,376 |
| 2023-12-07 | 3.360 | 3.370 | 3.310 | 3.350 | 3.350 | 32,883,995 |
| 2023-12-06 | 3.340 | 3.400 | 3.330 | 3.360 | 3.360 | 30,574,478 |
| 2023-12-05 | 3.410 | 3.420 | 3.340 | 3.350 | 3.350 | 36,127,920 |
| 2023-12-04 | 3.420 | 3.460 | 3.420 | 3.430 | 3.430 | 27,386,108 |
| 2023-12-01 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 23,166,840 |
| 2023-11-30 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 24,753,568 |
| 2023-11-29 | 3.440 | 3.470 | 3.410 | 3.420 | 3.420 | 27,613,800 |
| 2023-11-28 | 3.430 | 3.460 | 3.390 | 3.440 | 3.440 | 36,569,088 |
| 2023-11-27 | 3.430 | 3.450 | 3.380 | 3.430 | 3.430 | 39,641,687 |
| 2023-11-24 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 41,910,800 |
| 2023-11-23 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 34,283,658 |
| 2023-11-22 | 3.530 | 3.570 | 3.510 | 3.520 | 3.520 | 31,147,400 |
| 2023-11-21 | 3.550 | 3.580 | 3.530 | 3.540 | 3.540 | 33,309,885 |
| 2023-11-20 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 37,886,044 |
| 2023-11-17 | 3.540 | 3.570 | 3.510 | 3.550 | 3.550 | 30,667,079 |
| 2023-11-16 | 3.600 | 3.600 | 3.550 | 3.560 | 3.560 | 35,251,001 |
| 2023-11-15 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 51,905,060 |
| 2023-11-14 | 3.620 | 3.620 | 3.570 | 3.590 | 3.590 | 52,904,321 |
| 2023-11-13 | 3.480 | 3.650 | 3.460 | 3.620 | 3.620 | 97,110,387 |
| 2023-11-10 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 54,580,853 |
| 2023-11-09 | 3.450 | 3.610 | 3.440 | 3.560 | 3.560 | 111,926,648 |
| 2023-11-08 | 3.460 | 3.480 | 3.440 | 3.450 | 3.450 | 37,457,495 |
| 2023-11-07 | 3.500 | 3.510 | 3.450 | 3.470 | 3.470 | 33,458,112 |
| 2023-11-06 | 3.460 | 3.520 | 3.440 | 3.510 | 3.510 | 53,146,925 |
| 2023-11-03 | 3.430 | 3.470 | 3.420 | 3.440 | 3.440 | 27,415,378 |
| 2023-11-02 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 27,018,102 |
| 2023-11-01 | 3.470 | 3.480 | 3.440 | 3.470 | 3.470 | 28,098,292 |
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.