Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.470 | 3.480 | 3.440 | 3.470 | 3.470 | 28,098,292 |
| 2023-10-31 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 34,920,123 |
| 2023-10-30 | 3.470 | 3.500 | 3.450 | 3.460 | 3.460 | 32,786,139 |
| 2023-10-27 | 3.400 | 3.490 | 3.390 | 3.470 | 3.470 | 43,370,206 |
| 2023-10-26 | 3.380 | 3.420 | 3.350 | 3.420 | 3.420 | 38,414,407 |
| 2023-10-25 | 3.360 | 3.410 | 3.350 | 3.390 | 3.390 | 41,123,001 |
| 2023-10-24 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 42,825,655 |
| 2023-10-23 | 3.370 | 3.380 | 3.260 | 3.270 | 3.270 | 43,505,405 |
| 2023-10-20 | 3.370 | 3.420 | 3.350 | 3.380 | 3.380 | 33,886,637 |
| 2023-10-19 | 3.360 | 3.430 | 3.350 | 3.380 | 3.380 | 34,736,753 |
| 2023-10-18 | 3.490 | 3.490 | 3.380 | 3.390 | 3.390 | 41,523,960 |
| 2023-10-17 | 3.460 | 3.490 | 3.440 | 3.470 | 3.470 | 24,998,605 |
| 2023-10-16 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 36,232,516 |
| 2023-10-13 | 3.590 | 3.590 | 3.520 | 3.520 | 3.520 | 34,849,460 |
| 2023-10-12 | 3.540 | 3.610 | 3.540 | 3.610 | 3.610 | 51,144,619 |
| 2023-10-11 | 3.610 | 3.620 | 3.510 | 3.530 | 3.530 | 42,741,801 |
| 2023-10-10 | 3.600 | 3.640 | 3.590 | 3.590 | 3.590 | 25,138,096 |
| 2023-10-09 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 43,668,861 |
| 2023-09-28 | 3.670 | 3.710 | 3.660 | 3.680 | 3.680 | 23,988,112 |
| 2023-09-27 | 3.690 | 3.710 | 3.660 | 3.670 | 3.670 | 34,827,431 |
| 2023-09-26 | 3.730 | 3.740 | 3.690 | 3.700 | 3.700 | 31,198,340 |
| 2023-09-25 | 3.760 | 3.780 | 3.720 | 3.730 | 3.730 | 32,290,992 |
| 2023-09-22 | 3.750 | 3.780 | 3.710 | 3.780 | 3.780 | 30,851,290 |
| 2023-09-21 | 3.770 | 3.780 | 3.740 | 3.750 | 3.750 | 26,562,906 |
| 2023-09-20 | 3.820 | 3.830 | 3.760 | 3.770 | 3.770 | 32,315,547 |
| 2023-09-19 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 25,608,600 |
| 2023-09-18 | 3.800 | 3.850 | 3.760 | 3.840 | 3.840 | 46,373,734 |
| 2023-09-15 | 3.810 | 3.850 | 3.780 | 3.810 | 3.810 | 31,105,258 |
| 2023-09-14 | 3.780 | 3.810 | 3.770 | 3.810 | 3.810 | 29,120,616 |
| 2023-09-13 | 3.810 | 3.850 | 3.780 | 3.790 | 3.790 | 28,927,178 |
| 2023-09-12 | 3.820 | 3.850 | 3.810 | 3.820 | 3.820 | 27,395,950 |
| 2023-09-11 | 3.780 | 3.850 | 3.750 | 3.830 | 3.830 | 40,540,621 |
| 2023-09-08 | 3.790 | 3.800 | 3.760 | 3.760 | 3.760 | 24,196,908 |
| 2023-09-07 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 33,837,101 |
| 2023-09-06 | 3.870 | 3.870 | 3.830 | 3.850 | 3.850 | 29,879,315 |
| 2023-09-05 | 3.900 | 3.910 | 3.850 | 3.870 | 3.870 | 43,807,868 |
| 2023-09-04 | 3.820 | 3.930 | 3.810 | 3.920 | 3.920 | 64,995,606 |
| 2023-09-01 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 34,703,851 |
| 2023-08-31 | 3.810 | 3.830 | 3.740 | 3.760 | 3.760 | 35,661,845 |
| 2023-08-30 | 3.830 | 3.860 | 3.810 | 3.810 | 3.810 | 37,295,411 |
| 2023-08-29 | 3.800 | 3.850 | 3.790 | 3.840 | 3.840 | 47,955,532 |
| 2023-08-28 | 3.860 | 3.910 | 3.800 | 3.810 | 3.810 | 72,187,968 |
| 2023-08-25 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 35,840,732 |
| 2023-08-24 | 3.800 | 3.830 | 3.750 | 3.770 | 3.770 | 30,787,552 |
| 2023-08-23 | 3.890 | 3.890 | 3.790 | 3.790 | 3.790 | 30,745,550 |
| 2023-08-22 | 3.890 | 3.930 | 3.830 | 3.880 | 3.880 | 46,654,307 |
| 2023-08-21 | 3.890 | 3.990 | 3.880 | 3.910 | 3.910 | 43,585,551 |
| 2023-08-18 | 3.900 | 3.930 | 3.890 | 3.900 | 3.900 | 38,193,584 |
| 2023-08-17 | 3.870 | 3.920 | 3.830 | 3.910 | 3.910 | 35,874,950 |
| 2023-08-16 | 3.860 | 3.920 | 3.850 | 3.880 | 3.880 | 28,779,215 |
| 2023-08-15 | 3.930 | 3.930 | 3.840 | 3.880 | 3.880 | 38,209,588 |
| 2023-08-14 | 3.900 | 3.920 | 3.870 | 3.910 | 3.910 | 39,318,850 |
| 2023-08-11 | 3.990 | 4.010 | 3.920 | 3.930 | 3.930 | 44,197,700 |
| 2023-08-10 | 3.990 | 4.020 | 3.980 | 3.990 | 3.990 | 31,366,719 |
| 2023-08-09 | 4.010 | 4.030 | 3.980 | 3.990 | 3.990 | 31,624,839 |
| 2023-08-08 | 4.040 | 4.060 | 3.990 | 4.030 | 4.030 | 42,622,187 |
| 2023-08-07 | 4.090 | 4.090 | 4.030 | 4.050 | 4.050 | 47,648,591 |
| 2023-08-04 | 4.100 | 4.160 | 4.090 | 4.090 | 4.090 | 63,015,629 |
| 2023-08-03 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 43,126,697 |
| 2023-08-02 | 4.150 | 4.160 | 4.090 | 4.100 | 4.100 | 73,243,661 |
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.