Pangang Group Vanadium Titanium & Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.690	2.730	2.670	2.710	2.710	69,863,384
2025-04-24	2.700	2.710	2.670	2.680	2.680	47,086,021
2025-04-23	2.680	2.700	2.670	2.690	2.690	46,445,376
2025-04-22	2.720	2.730	2.680	2.690	2.690	44,138,795
2025-04-21	2.650	2.690	2.640	2.680	2.680	44,699,300
2025-04-18	2.640	2.660	2.620	2.650	2.650	41,759,400
2025-04-17	2.650	2.680	2.630	2.650	2.650	41,141,300
2025-04-16	2.690	2.700	2.620	2.660	2.660	55,193,013
2025-04-15	2.730	2.760	2.670	2.690	2.690	67,966,168
2025-04-14	2.660	2.720	2.660	2.690	2.690	71,489,847
2025-04-11	2.640	2.660	2.620	2.640	2.640	54,558,085
2025-04-10	2.650	2.680	2.630	2.640	2.640	77,438,350
2025-04-09	2.530	2.630	2.440	2.620	2.620	96,376,838
2025-04-08	2.540	2.580	2.490	2.560	2.560	108,697,981
2025-04-07	2.730	2.740	2.570	2.570	2.570	121,270,176
2025-04-03	2.840	2.870	2.830	2.850	2.850	47,162,865
2025-04-02	2.860	2.880	2.840	2.860	2.860	38,119,206
2025-04-01	2.830	2.880	2.820	2.850	2.850	58,850,990
2025-03-31	2.870	2.890	2.800	2.830	2.830	89,596,471
2025-03-28	2.940	2.950	2.870	2.890	2.890	84,820,593
2025-03-27	2.950	2.970	2.910	2.940	2.940	86,588,305
2025-03-26	2.980	3.050	2.970	2.970	2.970	125,265,751
2025-03-25	2.930	2.990	2.910	2.980	2.980	127,734,007
2025-03-24	2.910	2.950	2.890	2.930	2.930	99,090,844
2025-03-21	2.970	3.000	2.910	2.920	2.920	103,077,745
2025-03-20	2.980	3.020	2.970	2.970	2.970	78,309,709
2025-03-19	3.020	3.020	2.960	2.980	2.980	74,474,165
2025-03-18	3.010	3.030	2.980	2.990	2.990	80,684,166
2025-03-17	3.030	3.070	3.000	3.010	3.010	102,967,359
2025-03-14	3.040	3.070	3.000	3.040	3.040	125,855,480
2025-03-13	3.020	3.050	2.940	3.000	3.000	105,451,774
2025-03-12	3.030	3.070	2.990	3.020	3.020	125,381,854
2025-03-11	2.930	3.020	2.910	3.020	3.020	137,714,491
2025-03-10	2.970	3.000	2.920	2.950	2.950	83,289,517
2025-03-07	2.940	3.000	2.920	2.960	2.960	142,940,819
2025-03-06	2.950	2.970	2.920	2.940	2.940	107,115,806
2025-03-05	2.930	2.940	2.870	2.920	2.920	81,646,183
2025-03-04	2.900	2.940	2.880	2.930	2.930	78,979,583
2025-03-03	2.850	2.960	2.850	2.910	2.910	131,280,662
2025-02-28	2.920	2.930	2.840	2.850	2.850	89,601,997
2025-02-27	2.960	2.970	2.890	2.920	2.920	109,463,983
2025-02-26	2.890	2.970	2.880	2.960	2.960	142,371,129
2025-02-25	2.870	2.920	2.830	2.890	2.890	108,648,040
2025-02-24	2.920	2.950	2.870	2.880	2.880	100,706,697
2025-02-21	2.960	2.970	2.900	2.910	2.910	128,094,760
2025-02-20	2.900	2.990	2.880	2.960	2.960	179,741,672
2025-02-19	2.840	2.930	2.830	2.890	2.890	146,632,208
2025-02-18	2.850	2.970	2.840	2.860	2.860	206,512,260
2025-02-17	2.800	2.820	2.780	2.810	2.810	72,951,276
2025-02-14	2.800	2.810	2.780	2.800	2.800	64,079,452
2025-02-13	2.830	2.840	2.800	2.800	2.800	85,454,599
2025-02-12	2.820	2.830	2.780	2.830	2.830	79,804,170
2025-02-11	2.850	2.860	2.790	2.800	2.800	79,245,122
2025-02-10	2.860	2.880	2.830	2.850	2.850	88,030,752
2025-02-07	2.840	2.870	2.810	2.850	2.850	97,111,913
2025-02-06	2.770	2.830	2.750	2.820	2.820	86,081,065
2025-02-05	2.760	2.780	2.730	2.770	2.770	52,560,465
2025-01-27	2.760	2.810	2.740	2.740	2.740	63,426,861
2025-01-24	2.730	2.780	2.720	2.750	2.750	59,678,808
2025-01-23	2.770	2.810	2.730	2.730	2.730	61,586,561

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.