Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.400 | 6.520 | 6.270 | 6.450 | 6.450 | 319,429,131 |
| 2022-08-03 | 6.640 | 6.910 | 6.380 | 6.400 | 6.400 | 502,304,661 |
| 2022-08-02 | 7.110 | 7.120 | 6.540 | 6.660 | 6.660 | 541,549,104 |
| 2022-08-01 | 7.310 | 7.390 | 7.100 | 7.270 | 7.270 | 357,444,174 |
| 2022-07-29 | 7.110 | 7.670 | 6.970 | 7.390 | 7.390 | 629,000,281 |
| 2022-07-28 | 7.250 | 7.490 | 6.940 | 7.140 | 7.140 | 460,236,264 |
| 2022-07-27 | 7.000 | 7.290 | 7.000 | 7.180 | 7.180 | 423,364,136 |
| 2022-07-26 | 6.900 | 7.230 | 6.760 | 7.010 | 7.010 | 434,419,457 |
| 2022-07-25 | 7.400 | 7.400 | 6.830 | 7.060 | 7.060 | 608,880,683 |
| 2022-07-22 | 7.260 | 7.750 | 7.130 | 7.480 | 7.480 | 731,019,900 |
| 2022-07-21 | 7.070 | 7.870 | 6.940 | 7.470 | 7.470 | 1,111,875,397 |
| 2022-07-20 | 6.300 | 7.150 | 6.210 | 7.150 | 7.150 | 964,982,285 |
| 2022-07-19 | 6.100 | 6.500 | 5.760 | 6.500 | 6.500 | 638,900,792 |
| 2022-07-18 | 5.780 | 6.260 | 5.660 | 6.220 | 6.220 | 630,786,120 |
| 2022-07-15 | 6.000 | 6.050 | 5.760 | 5.770 | 5.770 | 480,846,759 |
| 2022-07-14 | 6.000 | 6.290 | 5.710 | 5.990 | 5.990 | 628,013,839 |
| 2022-07-13 | 6.400 | 6.540 | 5.980 | 6.030 | 6.030 | 852,102,137 |
| 2022-07-12 | 5.950 | 6.500 | 5.740 | 6.500 | 6.500 | 621,504,035 |
| 2022-07-11 | 5.400 | 6.070 | 5.380 | 5.910 | 5.910 | 869,989,331 |
| 2022-07-08 | 6.130 | 6.140 | 5.520 | 5.520 | 5.520 | 940,010,742 |
| 2022-07-07 | 5.400 | 6.130 | 5.400 | 6.130 | 6.130 | 690,835,579 |
| 2022-07-06 | 5.570 | 5.570 | 5.180 | 5.570 | 5.570 | 947,267,268 |
| 2022-07-05 | 4.980 | 5.060 | 4.850 | 5.060 | 5.060 | 191,623,084 |
| 2022-07-04 | 4.380 | 4.600 | 4.320 | 4.600 | 4.600 | 240,451,809 |
| 2022-07-01 | 3.800 | 4.180 | 3.750 | 4.180 | 4.180 | 259,737,662 |
| 2022-06-30 | 3.700 | 4.040 | 3.660 | 3.800 | 3.800 | 255,988,414 |
| 2022-06-29 | 3.660 | 3.750 | 3.640 | 3.670 | 3.670 | 86,591,920 |
| 2022-06-28 | 3.590 | 3.660 | 3.560 | 3.660 | 3.660 | 81,121,725 |
| 2022-06-27 | 3.580 | 3.640 | 3.530 | 3.590 | 3.590 | 108,444,517 |
| 2022-06-24 | 3.470 | 3.640 | 3.440 | 3.590 | 3.590 | 114,331,428 |
| 2022-06-23 | 3.500 | 3.510 | 3.400 | 3.470 | 3.470 | 89,255,049 |
| 2022-06-22 | 3.450 | 3.600 | 3.400 | 3.500 | 3.500 | 111,040,329 |
| 2022-06-21 | 3.460 | 3.550 | 3.430 | 3.460 | 3.460 | 71,086,693 |
| 2022-06-20 | 3.520 | 3.520 | 3.460 | 3.470 | 3.470 | 62,795,400 |
| 2022-06-17 | 3.490 | 3.550 | 3.430 | 3.530 | 3.530 | 70,206,905 |
| 2022-06-16 | 3.520 | 3.730 | 3.510 | 3.530 | 3.530 | 107,254,724 |
| 2022-06-15 | 3.510 | 3.560 | 3.460 | 3.480 | 3.480 | 57,282,321 |
| 2022-06-14 | 3.450 | 3.520 | 3.350 | 3.520 | 3.520 | 69,821,660 |
| 2022-06-13 | 3.510 | 3.550 | 3.430 | 3.480 | 3.480 | 60,117,467 |
| 2022-06-10 | 3.450 | 3.530 | 3.430 | 3.520 | 3.520 | 55,519,820 |
| 2022-06-09 | 3.520 | 3.550 | 3.440 | 3.490 | 3.490 | 56,881,727 |
| 2022-06-08 | 3.470 | 3.550 | 3.430 | 3.520 | 3.520 | 77,582,405 |
| 2022-06-07 | 3.470 | 3.500 | 3.400 | 3.450 | 3.450 | 62,143,630 |
| 2022-06-06 | 3.350 | 3.470 | 3.300 | 3.450 | 3.450 | 102,726,280 |
| 2022-06-02 | 3.340 | 3.380 | 3.300 | 3.350 | 3.350 | 55,594,485 |
| 2022-06-01 | 3.340 | 3.360 | 3.290 | 3.330 | 3.330 | 38,059,628 |
| 2022-05-31 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 44,574,833 |
| 2022-05-30 | 3.350 | 3.380 | 3.310 | 3.340 | 3.340 | 42,149,772 |
| 2022-05-27 | 3.340 | 3.380 | 3.300 | 3.340 | 3.340 | 44,472,462 |
| 2022-05-26 | 3.300 | 3.360 | 3.230 | 3.340 | 3.340 | 47,661,036 |
| 2022-05-25 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 46,766,962 |
| 2022-05-24 | 3.440 | 3.470 | 3.280 | 3.290 | 3.290 | 74,497,351 |
| 2022-05-23 | 3.360 | 3.510 | 3.320 | 3.490 | 3.490 | 92,654,658 |
| 2022-05-20 | 3.240 | 3.310 | 3.220 | 3.310 | 3.310 | 59,391,932 |
| 2022-05-19 | 3.140 | 3.220 | 3.090 | 3.220 | 3.220 | 56,393,883 |
| 2022-05-18 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 35,770,097 |
| 2022-05-17 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 35,109,843 |
| 2022-05-16 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 44,267,701 |
| 2022-05-13 | 3.230 | 3.240 | 3.140 | 3.200 | 3.200 | 39,861,188 |
| 2022-05-12 | 3.110 | 3.200 | 3.110 | 3.170 | 3.170 | 48,630,555 |
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.