Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.170 | 5.180 | 5.110 | 5.160 | 5.160 | 92,447,032 |
| 2023-02-03 | 5.260 | 5.280 | 5.120 | 5.220 | 5.220 | 137,941,995 |
| 2023-02-02 | 5.400 | 5.400 | 5.270 | 5.290 | 5.290 | 166,105,449 |
| 2023-02-01 | 5.190 | 5.490 | 5.180 | 5.400 | 5.400 | 267,848,999 |
| 2023-01-31 | 5.120 | 5.270 | 5.110 | 5.200 | 5.200 | 137,543,197 |
| 2023-01-30 | 5.120 | 5.220 | 5.120 | 5.140 | 5.140 | 148,229,491 |
| 2023-01-20 | 5.000 | 5.090 | 4.990 | 5.070 | 5.070 | 99,909,267 |
| 2023-01-19 | 4.970 | 5.010 | 4.930 | 5.000 | 5.000 | 71,530,875 |
| 2023-01-18 | 4.940 | 5.040 | 4.910 | 4.990 | 4.990 | 103,194,660 |
| 2023-01-17 | 4.920 | 4.940 | 4.880 | 4.910 | 4.910 | 48,319,753 |
| 2023-01-16 | 4.890 | 4.990 | 4.870 | 4.920 | 4.920 | 82,672,320 |
| 2023-01-13 | 4.940 | 4.980 | 4.870 | 4.910 | 4.910 | 60,271,267 |
| 2023-01-12 | 4.930 | 4.970 | 4.900 | 4.930 | 4.930 | 57,638,925 |
| 2023-01-11 | 4.960 | 5.030 | 4.910 | 4.930 | 4.930 | 81,006,276 |
| 2023-01-10 | 5.010 | 5.020 | 4.920 | 4.950 | 4.950 | 100,735,700 |
| 2023-01-09 | 5.040 | 5.170 | 5.000 | 5.030 | 5.030 | 179,543,001 |
| 2023-01-06 | 4.850 | 5.050 | 4.840 | 4.970 | 4.970 | 145,320,903 |
| 2023-01-05 | 4.790 | 4.910 | 4.770 | 4.880 | 4.880 | 101,952,977 |
| 2023-01-04 | 4.840 | 4.850 | 4.760 | 4.790 | 4.790 | 67,631,265 |
| 2023-01-03 | 4.720 | 4.880 | 4.680 | 4.860 | 4.860 | 88,359,083 |
| 2022-12-30 | 4.710 | 4.750 | 4.670 | 4.730 | 4.730 | 62,285,606 |
| 2022-12-29 | 4.760 | 4.780 | 4.690 | 4.690 | 4.690 | 80,637,655 |
| 2022-12-28 | 4.910 | 4.910 | 4.770 | 4.790 | 4.790 | 94,952,780 |
| 2022-12-27 | 4.900 | 4.940 | 4.850 | 4.930 | 4.930 | 59,607,064 |
| 2022-12-26 | 4.800 | 4.910 | 4.770 | 4.910 | 4.910 | 66,187,076 |
| 2022-12-23 | 4.760 | 4.800 | 4.720 | 4.770 | 4.770 | 47,459,199 |
| 2022-12-22 | 4.890 | 4.920 | 4.740 | 4.780 | 4.780 | 80,776,295 |
| 2022-12-21 | 4.980 | 5.010 | 4.810 | 4.860 | 4.860 | 91,877,151 |
| 2022-12-20 | 4.920 | 5.020 | 4.890 | 5.010 | 5.010 | 67,502,540 |
| 2022-12-19 | 5.150 | 5.220 | 4.930 | 4.950 | 4.950 | 131,447,648 |
| 2022-12-16 | 5.180 | 5.260 | 5.150 | 5.190 | 5.190 | 85,784,581 |
| 2022-12-15 | 5.150 | 5.230 | 5.080 | 5.230 | 5.230 | 99,972,773 |
| 2022-12-14 | 5.180 | 5.230 | 5.110 | 5.140 | 5.140 | 97,484,088 |
| 2022-12-13 | 5.100 | 5.160 | 5.070 | 5.100 | 5.100 | 90,983,662 |
| 2022-12-12 | 5.300 | 5.300 | 5.100 | 5.110 | 5.110 | 164,112,018 |
| 2022-12-09 | 5.270 | 5.330 | 5.230 | 5.330 | 5.330 | 119,572,052 |
| 2022-12-08 | 5.360 | 5.390 | 5.260 | 5.260 | 5.260 | 153,077,848 |
| 2022-12-07 | 5.460 | 5.530 | 5.370 | 5.390 | 5.390 | 159,931,721 |
| 2022-12-06 | 5.570 | 5.600 | 5.480 | 5.500 | 5.500 | 168,001,564 |
| 2022-12-05 | 5.580 | 5.670 | 5.470 | 5.630 | 5.630 | 224,594,552 |
| 2022-12-02 | 5.570 | 5.640 | 5.510 | 5.560 | 5.560 | 202,518,812 |
| 2022-12-01 | 5.430 | 5.860 | 5.380 | 5.650 | 5.650 | 454,122,200 |
| 2022-11-30 | 5.370 | 5.410 | 5.310 | 5.410 | 5.410 | 161,125,375 |
| 2022-11-29 | 5.290 | 5.470 | 5.260 | 5.410 | 5.410 | 184,513,527 |
| 2022-11-28 | 5.220 | 5.380 | 5.180 | 5.300 | 5.300 | 148,310,492 |
| 2022-11-25 | 5.380 | 5.560 | 5.340 | 5.370 | 5.370 | 195,736,868 |
| 2022-11-24 | 5.310 | 5.580 | 5.250 | 5.460 | 5.460 | 290,178,078 |
| 2022-11-23 | 5.200 | 5.360 | 5.180 | 5.290 | 5.290 | 146,001,515 |
| 2022-11-22 | 5.410 | 5.440 | 5.200 | 5.250 | 5.250 | 238,248,384 |
| 2022-11-21 | 5.200 | 5.600 | 5.100 | 5.480 | 5.480 | 368,828,093 |
| 2022-11-18 | 5.140 | 5.280 | 5.090 | 5.200 | 5.200 | 182,005,473 |
| 2022-11-17 | 5.110 | 5.170 | 5.050 | 5.170 | 5.170 | 120,241,880 |
| 2022-11-16 | 5.240 | 5.240 | 5.110 | 5.140 | 5.140 | 131,685,747 |
| 2022-11-15 | 5.100 | 5.240 | 5.060 | 5.240 | 5.240 | 190,875,501 |
| 2022-11-14 | 5.340 | 5.360 | 5.110 | 5.150 | 5.150 | 179,646,938 |
| 2022-11-11 | 5.390 | 5.430 | 5.250 | 5.300 | 5.300 | 206,084,417 |
| 2022-11-10 | 5.350 | 5.360 | 5.220 | 5.250 | 5.250 | 223,394,770 |
| 2022-11-09 | 5.420 | 5.520 | 5.350 | 5.410 | 5.410 | 234,325,727 |
| 2022-11-08 | 5.430 | 5.470 | 5.310 | 5.380 | 5.380 | 329,704,563 |
| 2022-11-07 | 5.450 | 5.670 | 5.400 | 5.520 | 5.520 | 629,504,646 |
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.