Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.210 | 4.240 | 4.130 | 4.160 | 4.160 | 51,667,630 |
| 2023-05-04 | 4.190 | 4.290 | 4.170 | 4.220 | 4.220 | 69,339,401 |
| 2023-04-28 | 4.130 | 4.220 | 4.130 | 4.200 | 4.200 | 53,100,153 |
| 2023-04-27 | 4.160 | 4.220 | 4.130 | 4.160 | 4.160 | 68,122,818 |
| 2023-04-26 | 4.100 | 4.290 | 4.090 | 4.190 | 4.190 | 158,448,992 |
| 2023-04-25 | 4.470 | 4.480 | 4.080 | 4.090 | 4.090 | 216,094,120 |
| 2023-04-24 | 4.610 | 4.620 | 4.470 | 4.530 | 4.530 | 67,659,036 |
| 2023-04-21 | 4.720 | 4.760 | 4.610 | 4.610 | 4.610 | 61,340,848 |
| 2023-04-20 | 4.810 | 4.820 | 4.700 | 4.730 | 4.730 | 67,302,576 |
| 2023-04-19 | 4.920 | 4.930 | 4.800 | 4.810 | 4.810 | 78,717,981 |
| 2023-04-18 | 4.970 | 4.990 | 4.930 | 4.930 | 4.930 | 51,820,859 |
| 2023-04-17 | 4.960 | 4.990 | 4.920 | 4.970 | 4.970 | 73,222,399 |
| 2023-04-14 | 4.900 | 4.990 | 4.900 | 4.960 | 4.960 | 67,167,856 |
| 2023-04-13 | 4.980 | 4.980 | 4.870 | 4.900 | 4.900 | 63,636,826 |
| 2023-04-12 | 4.870 | 5.020 | 4.850 | 4.960 | 4.960 | 105,491,351 |
| 2023-04-11 | 4.850 | 4.870 | 4.760 | 4.870 | 4.870 | 55,445,260 |
| 2023-04-10 | 4.880 | 4.890 | 4.820 | 4.850 | 4.850 | 36,158,370 |
| 2023-04-07 | 4.840 | 4.880 | 4.830 | 4.860 | 4.860 | 41,855,607 |
| 2023-04-06 | 4.850 | 4.860 | 4.780 | 4.840 | 4.840 | 56,081,382 |
| 2023-04-04 | 4.980 | 4.980 | 4.830 | 4.870 | 4.870 | 80,576,116 |
| 2023-04-03 | 4.930 | 4.980 | 4.890 | 4.980 | 4.980 | 55,585,030 |
| 2023-03-31 | 4.950 | 4.980 | 4.920 | 4.940 | 4.940 | 45,571,001 |
| 2023-03-30 | 4.890 | 4.950 | 4.790 | 4.940 | 4.940 | 79,017,703 |
| 2023-03-29 | 4.880 | 4.930 | 4.860 | 4.870 | 4.870 | 46,992,498 |
| 2023-03-28 | 5.000 | 5.030 | 4.870 | 4.890 | 4.890 | 89,163,272 |
| 2023-03-27 | 5.050 | 5.060 | 4.980 | 4.990 | 4.990 | 63,464,321 |
| 2023-03-24 | 5.040 | 5.080 | 5.010 | 5.050 | 5.050 | 53,237,542 |
| 2023-03-23 | 5.030 | 5.050 | 4.990 | 5.040 | 5.040 | 74,305,025 |
| 2023-03-22 | 5.110 | 5.150 | 5.050 | 5.070 | 5.070 | 72,218,608 |
| 2023-03-21 | 5.080 | 5.140 | 5.040 | 5.130 | 5.130 | 63,226,903 |
| 2023-03-20 | 5.070 | 5.130 | 5.010 | 5.070 | 5.070 | 88,763,781 |
| 2023-03-17 | 5.050 | 5.090 | 5.020 | 5.030 | 5.030 | 56,092,596 |
| 2023-03-16 | 5.130 | 5.130 | 5.000 | 5.010 | 5.010 | 67,749,294 |
| 2023-03-15 | 5.080 | 5.170 | 5.070 | 5.150 | 5.150 | 70,562,825 |
| 2023-03-14 | 5.150 | 5.150 | 4.960 | 5.050 | 5.050 | 91,512,451 |
| 2023-03-13 | 5.150 | 5.200 | 5.090 | 5.150 | 5.150 | 74,290,631 |
| 2023-03-10 | 5.250 | 5.280 | 5.180 | 5.190 | 5.190 | 73,719,779 |
| 2023-03-09 | 5.350 | 5.370 | 5.280 | 5.290 | 5.290 | 48,054,058 |
| 2023-03-08 | 5.280 | 5.360 | 5.250 | 5.340 | 5.340 | 51,301,481 |
| 2023-03-07 | 5.400 | 5.450 | 5.290 | 5.300 | 5.300 | 93,184,520 |
| 2023-03-06 | 5.470 | 5.470 | 5.320 | 5.410 | 5.410 | 122,431,778 |
| 2023-03-03 | 5.530 | 5.540 | 5.430 | 5.470 | 5.470 | 110,202,628 |
| 2023-03-02 | 5.600 | 5.620 | 5.530 | 5.540 | 5.540 | 88,377,237 |
| 2023-03-01 | 5.590 | 5.640 | 5.540 | 5.600 | 5.600 | 94,177,939 |
| 2023-02-28 | 5.550 | 5.600 | 5.520 | 5.590 | 5.590 | 76,595,882 |
| 2023-02-27 | 5.570 | 5.640 | 5.530 | 5.550 | 5.550 | 83,678,397 |
| 2023-02-24 | 5.670 | 5.670 | 5.570 | 5.620 | 5.620 | 83,038,782 |
| 2023-02-23 | 5.720 | 5.750 | 5.610 | 5.700 | 5.700 | 115,414,995 |
| 2023-02-22 | 5.750 | 5.850 | 5.680 | 5.720 | 5.720 | 158,666,364 |
| 2023-02-21 | 5.710 | 5.920 | 5.670 | 5.830 | 5.830 | 242,477,571 |
| 2023-02-20 | 5.500 | 5.730 | 5.480 | 5.710 | 5.710 | 199,944,601 |
| 2023-02-17 | 5.490 | 5.610 | 5.460 | 5.510 | 5.510 | 140,238,439 |
| 2023-02-16 | 5.710 | 5.740 | 5.450 | 5.510 | 5.510 | 227,727,990 |
| 2023-02-15 | 5.770 | 5.800 | 5.660 | 5.710 | 5.710 | 193,364,354 |
| 2023-02-14 | 5.870 | 5.870 | 5.690 | 5.800 | 5.800 | 253,914,942 |
| 2023-02-13 | 5.750 | 6.040 | 5.740 | 5.860 | 5.860 | 513,664,783 |
| 2023-02-10 | 5.640 | 5.810 | 5.500 | 5.570 | 5.570 | 423,611,516 |
| 2023-02-09 | 5.290 | 5.660 | 5.280 | 5.500 | 5.500 | 396,502,050 |
| 2023-02-08 | 5.200 | 5.350 | 5.170 | 5.240 | 5.240 | 163,859,827 |
| 2023-02-07 | 5.150 | 5.220 | 5.130 | 5.220 | 5.220 | 108,992,791 |
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.