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
2024-10-29	2.930	2.950	2.810	2.830	2.830	139,339,472
2024-10-28	2.860	2.950	2.860	2.930	2.930	155,927,957
2024-10-25	2.750	2.880	2.750	2.840	2.840	140,375,633
2024-10-24	2.790	2.810	2.740	2.760	2.760	75,214,179
2024-10-23	2.800	2.830	2.770	2.800	2.800	128,861,442
2024-10-22	2.680	2.800	2.660	2.790	2.790	168,028,603
2024-10-21	2.730	2.760	2.670	2.690	2.690	121,637,413
2024-10-18	2.650	2.760	2.590	2.720	2.720	167,181,043
2024-10-17	2.800	2.810	2.680	2.680	2.680	127,610,558
2024-10-16	2.650	2.850	2.630	2.780	2.780	170,361,497
2024-10-15	2.730	2.760	2.670	2.670	2.670	95,261,898
2024-10-14	2.740	2.770	2.680	2.750	2.750	89,935,756
2024-10-11	2.810	2.820	2.680	2.720	2.720	97,364,069
2024-10-10	2.830	2.900	2.750	2.810	2.810	139,246,521
2024-10-09	3.010	3.010	2.770	2.780	2.780	203,652,441
2024-10-08	3.250	3.250	2.920	3.070	3.070	333,335,836
2024-09-30	2.810	2.950	2.770	2.950	2.950	251,301,527
2024-09-27	2.580	2.740	2.560	2.680	2.680	163,281,223
2024-09-26	2.400	2.530	2.400	2.530	2.530	112,461,981
2024-09-25	2.390	2.480	2.390	2.420	2.420	108,159,924
2024-09-24	2.290	2.380	2.290	2.380	2.380	113,636,538
2024-09-23	2.290	2.310	2.270	2.280	2.280	36,200,243
2024-09-20	2.310	2.310	2.280	2.290	2.290	39,145,813
2024-09-19	2.250	2.330	2.240	2.310	2.310	76,172,654
2024-09-18	2.260	2.270	2.210	2.240	2.240	43,873,327
2024-09-13	2.270	2.290	2.250	2.260	2.260	38,717,900
2024-09-12	2.250	2.290	2.240	2.270	2.270	45,392,947
2024-09-11	2.250	2.260	2.230	2.240	2.240	29,487,900
2024-09-10	2.250	2.270	2.220	2.250	2.250	44,230,597
2024-09-09	2.250	2.280	2.240	2.250	2.250	34,886,950
2024-09-06	2.300	2.310	2.260	2.260	2.260	34,792,725
2024-09-05	2.300	2.330	2.290	2.300	2.300	37,566,000
2024-09-04	2.310	2.330	2.290	2.300	2.300	38,339,400
2024-09-03	2.280	2.350	2.270	2.320	2.320	58,047,269
2024-09-02	2.330	2.350	2.280	2.280	2.280	60,413,065
2024-08-30	2.300	2.370	2.290	2.330	2.330	76,746,969
2024-08-29	2.250	2.310	2.240	2.300	2.300	56,088,186
2024-08-28	2.240	2.280	2.230	2.260	2.260	41,363,246
2024-08-27	2.290	2.290	2.240	2.250	2.250	43,273,630
2024-08-26	2.250	2.310	2.250	2.290	2.290	39,104,350
2024-08-23	2.260	2.280	2.230	2.250	2.250	44,249,024
2024-08-22	2.320	2.330	2.260	2.260	2.260	45,420,200
2024-08-21	2.300	2.330	2.270	2.310	2.310	48,386,432
2024-08-20	2.310	2.370	2.300	2.310	2.310	80,567,650
2024-08-19	2.310	2.350	2.300	2.310	2.310	35,238,750
2024-08-16	2.340	2.350	2.300	2.300	2.300	43,442,050
2024-08-15	2.300	2.360	2.290	2.340	2.340	50,932,365
2024-08-14	2.350	2.360	2.300	2.310	2.310	43,450,840
2024-08-13	2.360	2.370	2.320	2.350	2.350	42,816,750
2024-08-12	2.370	2.380	2.340	2.350	2.350	35,406,501
2024-08-09	2.380	2.410	2.370	2.370	2.370	42,752,250
2024-08-08	2.350	2.390	2.330	2.370	2.370	43,395,552
2024-08-07	2.360	2.380	2.330	2.350	2.350	35,142,807
2024-08-06	2.360	2.380	2.330	2.350	2.350	40,033,319
2024-08-05	2.380	2.430	2.330	2.340	2.340	54,374,000
2024-08-02	2.400	2.440	2.370	2.400	2.400	54,420,155
2024-08-01	2.420	2.450	2.390	2.420	2.420	48,995,360
2024-07-31	2.330	2.420	2.310	2.420	2.420	72,697,451
2024-07-30	2.300	2.330	2.290	2.320	2.320	37,634,429
2024-07-29	2.310	2.330	2.280	2.310	2.310	37,620,336

← NewerPage 9 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.