Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.120 | 3.220 | 3.120 | 3.130 | 3.130 | 65,517,231 |
| 2022-05-10 | 3.040 | 3.160 | 2.990 | 3.120 | 3.120 | 64,296,594 |
| 2022-05-09 | 3.110 | 3.140 | 3.050 | 3.070 | 3.070 | 54,913,289 |
| 2022-05-06 | 3.050 | 3.170 | 3.010 | 3.150 | 3.150 | 61,807,004 |
| 2022-05-05 | 3.090 | 3.150 | 3.080 | 3.120 | 3.120 | 65,672,513 |
| 2022-04-29 | 3.070 | 3.120 | 3.010 | 3.110 | 3.110 | 66,722,588 |
| 2022-04-28 | 2.990 | 3.080 | 2.960 | 3.030 | 3.030 | 76,038,098 |
| 2022-04-27 | 2.800 | 3.060 | 2.760 | 3.020 | 3.020 | 104,481,641 |
| 2022-04-26 | 2.970 | 3.020 | 2.830 | 2.840 | 2.840 | 88,447,077 |
| 2022-04-25 | 3.270 | 3.270 | 3.010 | 3.010 | 3.010 | 110,729,388 |
| 2022-04-22 | 3.400 | 3.420 | 3.230 | 3.340 | 3.340 | 72,584,770 |
| 2022-04-21 | 3.610 | 3.620 | 3.360 | 3.380 | 3.380 | 96,639,742 |
| 2022-04-20 | 3.750 | 3.750 | 3.600 | 3.610 | 3.610 | 84,830,036 |
| 2022-04-19 | 3.720 | 3.810 | 3.710 | 3.750 | 3.750 | 56,526,496 |
| 2022-04-18 | 3.820 | 3.840 | 3.660 | 3.710 | 3.710 | 81,723,297 |
| 2022-04-15 | 3.810 | 3.950 | 3.790 | 3.830 | 3.830 | 100,758,523 |
| 2022-04-14 | 3.810 | 3.830 | 3.750 | 3.810 | 3.810 | 60,249,272 |
| 2022-04-13 | 3.720 | 3.870 | 3.660 | 3.790 | 3.790 | 81,248,669 |
| 2022-04-12 | 3.690 | 3.750 | 3.620 | 3.740 | 3.740 | 75,964,555 |
| 2022-04-11 | 3.890 | 3.910 | 3.710 | 3.730 | 3.730 | 84,331,993 |
| 2022-04-08 | 3.790 | 3.950 | 3.780 | 3.880 | 3.880 | 114,361,583 |
| 2022-04-07 | 3.760 | 3.850 | 3.740 | 3.770 | 3.770 | 80,563,537 |
| 2022-04-06 | 3.740 | 3.810 | 3.660 | 3.800 | 3.800 | 76,724,003 |
| 2022-04-01 | 3.750 | 3.760 | 3.640 | 3.750 | 3.750 | 55,519,389 |
| 2022-03-31 | 3.780 | 3.810 | 3.720 | 3.740 | 3.740 | 52,612,448 |
| 2022-03-30 | 3.790 | 3.820 | 3.710 | 3.790 | 3.790 | 59,663,729 |
| 2022-03-29 | 3.840 | 3.910 | 3.720 | 3.760 | 3.760 | 70,189,174 |
| 2022-03-28 | 3.820 | 3.900 | 3.690 | 3.820 | 3.820 | 58,107,033 |
| 2022-03-25 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 39,568,053 |
| 2022-03-24 | 3.910 | 3.940 | 3.860 | 3.880 | 3.880 | 40,573,134 |
| 2022-03-23 | 3.910 | 3.940 | 3.840 | 3.910 | 3.910 | 54,423,787 |
| 2022-03-22 | 3.890 | 4.000 | 3.850 | 3.910 | 3.910 | 69,622,640 |
| 2022-03-21 | 3.850 | 3.920 | 3.810 | 3.870 | 3.870 | 57,712,714 |
| 2022-03-18 | 3.830 | 3.870 | 3.760 | 3.850 | 3.850 | 51,730,576 |
| 2022-03-17 | 3.840 | 3.880 | 3.800 | 3.820 | 3.820 | 61,006,500 |
| 2022-03-16 | 3.670 | 3.830 | 3.520 | 3.800 | 3.800 | 86,972,044 |
| 2022-03-15 | 3.910 | 3.910 | 3.600 | 3.610 | 3.610 | 101,888,297 |
| 2022-03-14 | 3.910 | 4.070 | 3.910 | 3.920 | 3.920 | 81,728,375 |
| 2022-03-11 | 3.910 | 3.980 | 3.840 | 3.960 | 3.960 | 75,786,811 |
| 2022-03-10 | 3.950 | 4.010 | 3.890 | 3.950 | 3.950 | 84,647,530 |
| 2022-03-09 | 3.990 | 4.040 | 3.700 | 3.880 | 3.880 | 108,314,551 |
| 2022-03-08 | 4.160 | 4.180 | 3.880 | 3.970 | 3.970 | 97,972,830 |
| 2022-03-07 | 4.210 | 4.220 | 4.060 | 4.100 | 4.100 | 75,141,469 |
| 2022-03-04 | 4.200 | 4.270 | 4.120 | 4.170 | 4.170 | 75,380,131 |
| 2022-03-03 | 4.250 | 4.370 | 4.200 | 4.230 | 4.230 | 101,057,305 |
| 2022-03-02 | 4.170 | 4.260 | 4.160 | 4.220 | 4.220 | 64,189,152 |
| 2022-03-01 | 4.210 | 4.270 | 4.170 | 4.200 | 4.200 | 62,035,241 |
| 2022-02-28 | 4.160 | 4.230 | 4.140 | 4.200 | 4.200 | 88,620,439 |
| 2022-02-25 | 4.180 | 4.270 | 4.130 | 4.150 | 4.150 | 98,699,272 |
| 2022-02-24 | 4.230 | 4.350 | 4.120 | 4.180 | 4.180 | 143,331,836 |
| 2022-02-23 | 4.250 | 4.270 | 4.150 | 4.230 | 4.230 | 108,146,696 |
| 2022-02-22 | 4.160 | 4.230 | 4.130 | 4.230 | 4.230 | 141,473,328 |
| 2022-02-21 | 4.020 | 4.250 | 4.000 | 4.200 | 4.200 | 179,835,696 |
| 2022-02-18 | 3.890 | 4.200 | 3.870 | 4.080 | 4.080 | 194,464,600 |
| 2022-02-17 | 3.830 | 3.860 | 3.760 | 3.840 | 3.840 | 65,081,366 |
| 2022-02-16 | 3.720 | 3.890 | 3.720 | 3.820 | 3.820 | 78,304,299 |
| 2022-02-15 | 3.710 | 3.750 | 3.680 | 3.710 | 3.710 | 47,827,901 |
| 2022-02-14 | 3.770 | 3.820 | 3.680 | 3.710 | 3.710 | 84,129,561 |
| 2022-02-11 | 3.860 | 3.880 | 3.790 | 3.790 | 3.790 | 73,591,406 |
| 2022-02-10 | 3.860 | 3.980 | 3.840 | 3.880 | 3.880 | 113,486,716 |
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.