Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.080 | 5.300 | 4.970 | 5.300 | 5.300 | 413,661,666 |
| 2022-11-03 | 4.780 | 4.890 | 4.760 | 4.820 | 4.820 | 114,286,692 |
| 2022-11-02 | 4.680 | 4.850 | 4.670 | 4.820 | 4.820 | 160,228,233 |
| 2022-11-01 | 4.550 | 4.730 | 4.530 | 4.720 | 4.720 | 161,187,198 |
| 2022-10-31 | 4.560 | 4.610 | 4.500 | 4.530 | 4.530 | 116,598,246 |
| 2022-10-28 | 4.800 | 4.800 | 4.570 | 4.600 | 4.600 | 199,615,412 |
| 2022-10-27 | 5.060 | 5.200 | 4.880 | 4.890 | 4.890 | 236,556,319 |
| 2022-10-26 | 5.080 | 5.130 | 4.880 | 5.050 | 5.050 | 211,909,688 |
| 2022-10-25 | 5.080 | 5.150 | 4.960 | 5.120 | 5.120 | 170,112,809 |
| 2022-10-24 | 5.170 | 5.270 | 5.040 | 5.110 | 5.110 | 197,306,179 |
| 2022-10-21 | 5.170 | 5.270 | 5.120 | 5.160 | 5.160 | 151,541,546 |
| 2022-10-20 | 5.300 | 5.320 | 5.130 | 5.150 | 5.150 | 233,243,196 |
| 2022-10-19 | 5.180 | 5.590 | 5.120 | 5.360 | 5.360 | 388,306,447 |
| 2022-10-18 | 5.140 | 5.270 | 5.080 | 5.180 | 5.180 | 237,275,497 |
| 2022-10-17 | 5.000 | 5.160 | 4.980 | 5.100 | 5.100 | 201,067,645 |
| 2022-10-14 | 4.920 | 5.140 | 4.880 | 5.070 | 5.070 | 295,162,258 |
| 2022-10-13 | 4.850 | 5.030 | 4.820 | 4.880 | 4.880 | 235,161,009 |
| 2022-10-12 | 4.900 | 4.970 | 4.630 | 4.950 | 4.950 | 312,985,422 |
| 2022-10-11 | 4.610 | 4.790 | 4.570 | 4.780 | 4.780 | 215,013,902 |
| 2022-10-10 | 4.690 | 4.820 | 4.560 | 4.600 | 4.600 | 231,003,154 |
| 2022-09-30 | 4.750 | 4.780 | 4.620 | 4.620 | 4.620 | 149,272,299 |
| 2022-09-29 | 4.890 | 4.900 | 4.720 | 4.750 | 4.750 | 145,466,410 |
| 2022-09-28 | 5.040 | 5.080 | 4.740 | 4.750 | 4.750 | 254,313,443 |
| 2022-09-27 | 5.060 | 5.100 | 4.910 | 5.080 | 5.080 | 265,584,233 |
| 2022-09-26 | 5.100 | 5.190 | 4.980 | 5.050 | 5.050 | 251,784,448 |
| 2022-09-23 | 5.390 | 5.430 | 5.160 | 5.190 | 5.190 | 518,994,153 |
| 2022-09-22 | 5.050 | 5.590 | 5.030 | 5.590 | 5.590 | 623,765,161 |
| 2022-09-21 | 4.990 | 5.270 | 4.880 | 5.080 | 5.080 | 349,274,529 |
| 2022-09-20 | 4.990 | 5.150 | 4.970 | 5.010 | 5.010 | 185,358,099 |
| 2022-09-19 | 4.940 | 5.020 | 4.890 | 4.950 | 4.950 | 126,228,128 |
| 2022-09-16 | 5.010 | 5.070 | 4.920 | 4.930 | 4.930 | 129,895,723 |
| 2022-09-15 | 5.320 | 5.340 | 4.990 | 5.050 | 5.050 | 212,308,043 |
| 2022-09-14 | 5.310 | 5.380 | 5.220 | 5.290 | 5.290 | 181,041,141 |
| 2022-09-13 | 5.550 | 5.580 | 5.400 | 5.430 | 5.430 | 126,621,702 |
| 2022-09-09 | 5.500 | 5.650 | 5.360 | 5.520 | 5.520 | 177,253,771 |
| 2022-09-08 | 5.750 | 5.870 | 5.570 | 5.620 | 5.620 | 231,025,409 |
| 2022-09-07 | 5.680 | 5.710 | 5.560 | 5.610 | 5.610 | 183,038,186 |
| 2022-09-06 | 5.580 | 5.780 | 5.490 | 5.700 | 5.700 | 191,973,178 |
| 2022-09-05 | 5.530 | 5.760 | 5.490 | 5.580 | 5.580 | 163,271,418 |
| 2022-09-02 | 5.690 | 5.710 | 5.510 | 5.560 | 5.560 | 152,586,955 |
| 2022-09-01 | 5.750 | 5.860 | 5.610 | 5.630 | 5.630 | 169,142,729 |
| 2022-08-31 | 6.220 | 6.270 | 5.720 | 5.730 | 5.730 | 274,311,763 |
| 2022-08-30 | 6.250 | 6.400 | 6.170 | 6.220 | 6.220 | 263,808,192 |
| 2022-08-29 | 6.000 | 6.170 | 5.890 | 6.110 | 6.110 | 133,209,959 |
| 2022-08-26 | 6.200 | 6.360 | 6.070 | 6.090 | 6.090 | 170,530,288 |
| 2022-08-25 | 6.290 | 6.310 | 6.040 | 6.210 | 6.210 | 216,258,831 |
| 2022-08-24 | 6.730 | 6.840 | 6.190 | 6.250 | 6.250 | 390,192,788 |
| 2022-08-23 | 6.800 | 6.860 | 6.620 | 6.690 | 6.690 | 274,781,559 |
| 2022-08-22 | 6.480 | 6.980 | 6.460 | 6.850 | 6.850 | 362,953,718 |
| 2022-08-19 | 6.690 | 6.820 | 6.480 | 6.530 | 6.530 | 295,106,126 |
| 2022-08-18 | 6.850 | 6.920 | 6.600 | 6.720 | 6.720 | 369,339,833 |
| 2022-08-17 | 6.990 | 7.090 | 6.610 | 6.850 | 6.850 | 597,140,705 |
| 2022-08-16 | 6.130 | 6.790 | 6.110 | 6.790 | 6.790 | 610,830,300 |
| 2022-08-15 | 5.920 | 6.220 | 5.880 | 6.170 | 6.170 | 452,128,152 |
| 2022-08-12 | 6.030 | 6.110 | 5.900 | 5.920 | 5.920 | 294,333,071 |
| 2022-08-11 | 6.150 | 6.160 | 6.040 | 6.060 | 6.060 | 241,399,028 |
| 2022-08-10 | 6.210 | 6.270 | 6.040 | 6.100 | 6.100 | 305,587,511 |
| 2022-08-09 | 6.300 | 6.420 | 6.190 | 6.240 | 6.240 | 286,651,195 |
| 2022-08-08 | 6.440 | 6.530 | 6.210 | 6.330 | 6.330 | 337,000,019 |
| 2022-08-05 | 6.460 | 6.520 | 6.280 | 6.440 | 6.440 | 273,074,150 |
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.