Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 101,905,349 |
| 2022-02-08 | 3.780 | 3.900 | 3.760 | 3.830 | 3.830 | 115,257,390 |
| 2022-02-07 | 3.720 | 3.870 | 3.680 | 3.770 | 3.770 | 129,303,722 |
| 2022-01-28 | 3.700 | 3.760 | 3.540 | 3.670 | 3.670 | 78,618,819 |
| 2022-01-27 | 3.760 | 3.760 | 3.620 | 3.640 | 3.640 | 73,677,083 |
| 2022-01-26 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 51,790,922 |
| 2022-01-25 | 3.850 | 3.870 | 3.720 | 3.760 | 3.760 | 116,345,469 |
| 2022-01-24 | 3.850 | 3.990 | 3.760 | 3.880 | 3.880 | 91,314,336 |
| 2022-01-21 | 3.880 | 3.930 | 3.830 | 3.850 | 3.850 | 81,766,027 |
| 2022-01-20 | 3.940 | 4.020 | 3.860 | 3.880 | 3.880 | 111,652,037 |
| 2022-01-19 | 4.040 | 4.080 | 3.900 | 3.930 | 3.930 | 112,299,040 |
| 2022-01-18 | 4.030 | 4.080 | 3.980 | 4.030 | 4.030 | 81,839,684 |
| 2022-01-17 | 4.060 | 4.180 | 4.000 | 4.020 | 4.020 | 106,437,333 |
| 2022-01-14 | 4.140 | 4.150 | 4.000 | 4.030 | 4.030 | 103,700,602 |
| 2022-01-13 | 4.250 | 4.280 | 4.120 | 4.140 | 4.140 | 133,656,423 |
| 2022-01-12 | 4.420 | 4.440 | 4.240 | 4.270 | 4.270 | 174,299,740 |
| 2022-01-11 | 4.420 | 4.450 | 4.350 | 4.410 | 4.410 | 114,824,175 |
| 2022-01-10 | 4.390 | 4.450 | 4.300 | 4.400 | 4.400 | 137,445,386 |
| 2022-01-07 | 4.350 | 4.440 | 4.260 | 4.390 | 4.390 | 195,953,919 |
| 2022-01-06 | 4.260 | 4.460 | 4.240 | 4.400 | 4.400 | 237,394,980 |
| 2022-01-05 | 4.300 | 4.500 | 4.200 | 4.300 | 4.300 | 376,153,264 |
| 2022-01-04 | 3.930 | 4.280 | 3.900 | 4.280 | 4.280 | 422,705,297 |
| 2021-12-31 | 3.540 | 3.890 | 3.530 | 3.890 | 3.890 | 288,507,455 |
| 2021-12-30 | 3.510 | 3.560 | 3.500 | 3.540 | 3.540 | 57,703,812 |
| 2021-12-29 | 3.530 | 3.650 | 3.520 | 3.520 | 3.520 | 72,827,048 |
| 2021-12-28 | 3.540 | 3.560 | 3.490 | 3.540 | 3.540 | 62,102,339 |
| 2021-12-27 | 3.540 | 3.600 | 3.500 | 3.550 | 3.550 | 47,918,714 |
| 2021-12-24 | 3.650 | 3.660 | 3.520 | 3.550 | 3.550 | 73,842,766 |
| 2021-12-23 | 3.650 | 3.690 | 3.650 | 3.670 | 3.670 | 61,861,104 |
| 2021-12-22 | 3.680 | 3.740 | 3.650 | 3.700 | 3.700 | 65,388,968 |
| 2021-12-21 | 3.630 | 3.690 | 3.610 | 3.680 | 3.680 | 72,627,647 |
| 2021-12-20 | 3.820 | 3.830 | 3.610 | 3.630 | 3.630 | 144,425,031 |
| 2021-12-17 | 3.930 | 3.960 | 3.830 | 3.840 | 3.840 | 98,285,276 |
| 2021-12-16 | 3.900 | 3.930 | 3.820 | 3.900 | 3.900 | 82,891,432 |
| 2021-12-15 | 3.940 | 4.120 | 3.860 | 3.880 | 3.880 | 155,112,540 |
| 2021-12-14 | 3.820 | 4.040 | 3.800 | 3.940 | 3.940 | 230,179,902 |
| 2021-12-13 | 3.730 | 3.840 | 3.720 | 3.840 | 3.840 | 115,064,741 |
| 2021-12-10 | 3.860 | 3.860 | 3.720 | 3.760 | 3.760 | 130,730,091 |
| 2021-12-09 | 3.860 | 3.950 | 3.820 | 3.860 | 3.860 | 135,410,868 |
| 2021-12-08 | 3.900 | 3.900 | 3.820 | 3.860 | 3.860 | 99,916,248 |
| 2021-12-07 | 3.840 | 3.910 | 3.810 | 3.850 | 3.850 | 125,424,987 |
| 2021-12-06 | 3.760 | 3.930 | 3.750 | 3.810 | 3.810 | 184,703,613 |
| 2021-12-03 | 3.730 | 3.780 | 3.660 | 3.760 | 3.760 | 96,710,197 |
| 2021-12-02 | 3.760 | 3.780 | 3.680 | 3.740 | 3.740 | 100,482,332 |
| 2021-12-01 | 3.770 | 3.790 | 3.730 | 3.780 | 3.780 | 97,225,494 |
| 2021-11-30 | 3.770 | 3.950 | 3.740 | 3.780 | 3.780 | 189,806,428 |
| 2021-11-29 | 3.760 | 3.800 | 3.710 | 3.750 | 3.750 | 150,797,046 |
| 2021-11-26 | 3.760 | 3.930 | 3.700 | 3.880 | 3.880 | 226,586,018 |
| 2021-11-25 | 3.900 | 3.910 | 3.750 | 3.780 | 3.780 | 173,511,342 |
| 2021-11-24 | 3.670 | 4.010 | 3.620 | 3.890 | 3.890 | 351,685,293 |
| 2021-11-23 | 3.590 | 3.880 | 3.590 | 3.660 | 3.660 | 286,322,578 |
| 2021-11-22 | 3.520 | 3.660 | 3.520 | 3.570 | 3.570 | 170,677,322 |
| 2021-11-19 | 3.490 | 3.510 | 3.380 | 3.500 | 3.500 | 104,705,916 |
| 2021-11-18 | 3.460 | 3.520 | 3.410 | 3.470 | 3.470 | 134,944,308 |
| 2021-11-17 | 3.380 | 3.440 | 3.340 | 3.430 | 3.430 | 94,165,561 |
| 2021-11-16 | 3.470 | 3.500 | 3.360 | 3.400 | 3.400 | 87,657,585 |
| 2021-11-15 | 3.500 | 3.530 | 3.430 | 3.470 | 3.470 | 101,924,020 |
| 2021-11-12 | 3.590 | 3.630 | 3.510 | 3.510 | 3.510 | 95,188,373 |
| 2021-11-11 | 3.600 | 3.640 | 3.520 | 3.590 | 3.590 | 95,660,579 |
| 2021-11-10 | 3.720 | 3.720 | 3.520 | 3.600 | 3.600 | 126,285,269 |
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.