Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.120 | 4.200 | 4.090 | 4.180 | 4.180 | 98,019,294 |
| 2023-07-31 | 4.080 | 4.140 | 4.080 | 4.110 | 4.110 | 69,633,430 |
| 2023-07-28 | 3.980 | 4.080 | 3.940 | 4.080 | 4.080 | 77,051,861 |
| 2023-07-27 | 4.000 | 4.060 | 3.990 | 4.000 | 4.000 | 58,409,647 |
| 2023-07-26 | 4.010 | 4.020 | 3.970 | 4.010 | 4.010 | 45,893,479 |
| 2023-07-25 | 3.920 | 4.010 | 3.910 | 4.010 | 4.010 | 64,265,207 |
| 2023-07-24 | 3.930 | 3.940 | 3.880 | 3.900 | 3.900 | 34,214,034 |
| 2023-07-21 | 3.920 | 3.950 | 3.890 | 3.920 | 3.920 | 39,857,451 |
| 2023-07-20 | 3.970 | 4.020 | 3.920 | 3.920 | 3.920 | 56,670,360 |
| 2023-07-19 | 3.960 | 3.970 | 3.920 | 3.960 | 3.960 | 36,471,946 |
| 2023-07-18 | 3.940 | 3.970 | 3.890 | 3.960 | 3.960 | 59,700,025 |
| 2023-07-17 | 4.020 | 4.040 | 3.920 | 3.940 | 3.940 | 93,756,402 |
| 2023-07-14 | 4.110 | 4.120 | 4.030 | 4.040 | 4.040 | 60,112,005 |
| 2023-07-13 | 4.090 | 4.150 | 4.090 | 4.110 | 4.110 | 47,879,095 |
| 2023-07-12 | 4.120 | 4.150 | 4.070 | 4.090 | 4.090 | 55,641,016 |
| 2023-07-11 | 4.130 | 4.140 | 4.070 | 4.120 | 4.120 | 44,693,911 |
| 2023-07-10 | 4.140 | 4.200 | 4.100 | 4.120 | 4.120 | 60,760,777 |
| 2023-07-07 | 4.170 | 4.190 | 4.070 | 4.130 | 4.130 | 90,193,488 |
| 2023-07-06 | 4.330 | 4.330 | 4.160 | 4.190 | 4.190 | 188,671,971 |
| 2023-07-05 | 4.100 | 4.530 | 4.070 | 4.400 | 4.400 | 295,799,675 |
| 2023-07-04 | 4.050 | 4.170 | 4.050 | 4.130 | 4.130 | 147,644,793 |
| 2023-07-03 | 3.930 | 4.090 | 3.920 | 4.010 | 4.010 | 79,113,388 |
| 2023-06-30 | 3.850 | 3.920 | 3.840 | 3.910 | 3.910 | 42,360,649 |
| 2023-06-29 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 28,435,949 |
| 2023-06-28 | 3.890 | 3.900 | 3.800 | 3.860 | 3.860 | 47,756,499 |
| 2023-06-27 | 3.740 | 3.890 | 3.730 | 3.890 | 3.890 | 73,163,051 |
| 2023-06-26 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 54,066,033 |
| 2023-06-21 | 3.900 | 3.920 | 3.820 | 3.830 | 3.830 | 47,995,008 |
| 2023-06-20 | 3.930 | 3.940 | 3.880 | 3.920 | 3.920 | 38,436,851 |
| 2023-06-19 | 4.010 | 4.010 | 3.930 | 3.940 | 3.940 | 49,344,767 |
| 2023-06-16 | 3.950 | 4.030 | 3.930 | 4.010 | 4.010 | 59,194,051 |
| 2023-06-15 | 3.930 | 3.960 | 3.880 | 3.960 | 3.960 | 60,143,829 |
| 2023-06-14 | 3.860 | 3.990 | 3.850 | 3.930 | 3.930 | 79,295,953 |
| 2023-06-13 | 3.860 | 3.900 | 3.800 | 3.870 | 3.870 | 65,758,962 |
| 2023-06-12 | 3.960 | 3.970 | 3.870 | 3.880 | 3.880 | 94,156,384 |
| 2023-06-09 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 46,250,368 |
| 2023-06-08 | 4.000 | 4.020 | 3.970 | 4.000 | 4.000 | 37,262,290 |
| 2023-06-07 | 4.010 | 4.060 | 4.000 | 4.020 | 4.020 | 31,369,278 |
| 2023-06-06 | 4.120 | 4.120 | 4.000 | 4.010 | 4.010 | 46,426,396 |
| 2023-06-05 | 4.140 | 4.150 | 4.090 | 4.120 | 4.120 | 47,347,109 |
| 2023-06-02 | 4.010 | 4.140 | 4.010 | 4.140 | 4.140 | 77,325,608 |
| 2023-06-01 | 3.990 | 4.050 | 3.950 | 4.020 | 4.020 | 43,086,221 |
| 2023-05-31 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 39,675,359 |
| 2023-05-30 | 4.010 | 4.080 | 3.960 | 4.070 | 4.070 | 49,885,423 |
| 2023-05-29 | 4.040 | 4.050 | 4.000 | 4.010 | 4.010 | 33,812,030 |
| 2023-05-26 | 4.040 | 4.060 | 3.950 | 4.050 | 4.050 | 55,434,436 |
| 2023-05-25 | 4.100 | 4.110 | 3.990 | 4.030 | 4.030 | 75,524,706 |
| 2023-05-24 | 4.140 | 4.150 | 4.110 | 4.120 | 4.120 | 30,807,650 |
| 2023-05-23 | 4.180 | 4.190 | 4.130 | 4.130 | 4.130 | 30,681,200 |
| 2023-05-22 | 4.140 | 4.200 | 4.130 | 4.190 | 4.190 | 40,161,398 |
| 2023-05-19 | 4.150 | 4.170 | 4.120 | 4.160 | 4.160 | 33,161,321 |
| 2023-05-18 | 4.180 | 4.180 | 4.130 | 4.150 | 4.150 | 35,798,311 |
| 2023-05-17 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 25,296,574 |
| 2023-05-16 | 4.210 | 4.210 | 4.140 | 4.160 | 4.160 | 38,231,484 |
| 2023-05-15 | 4.130 | 4.220 | 4.120 | 4.210 | 4.210 | 53,657,078 |
| 2023-05-12 | 4.240 | 4.250 | 4.130 | 4.140 | 4.140 | 69,597,060 |
| 2023-05-11 | 4.190 | 4.320 | 4.160 | 4.250 | 4.250 | 81,016,535 |
| 2023-05-10 | 4.150 | 4.210 | 4.110 | 4.190 | 4.190 | 48,584,915 |
| 2023-05-09 | 4.170 | 4.250 | 4.130 | 4.170 | 4.170 | 85,492,142 |
| 2023-05-08 | 4.170 | 4.200 | 4.130 | 4.160 | 4.160 | 71,001,011 |
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.