Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.980 | 3.050 | 2.970 | 3.050 | 3.050 | 102,982,289 |
| 2026-07-20 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 112,692,375 |
| 2026-07-17 | 3.020 | 3.080 | 3.000 | 3.020 | 3.020 | 91,727,656 |
| 2026-07-16 | 3.080 | 3.120 | 3.040 | 3.060 | 3.060 | 83,183,758 |
| 2026-07-15 | 3.090 | 3.130 | 3.060 | 3.110 | 3.110 | 106,248,852 |
| 2026-07-14 | 2.990 | 3.060 | 2.940 | 3.060 | 3.060 | 101,002,289 |
| 2026-07-13 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 108,779,742 |
| 2026-07-10 | 3.100 | 3.150 | 3.050 | 3.090 | 3.090 | 108,010,273 |
| 2026-07-09 | 3.100 | 3.120 | 2.980 | 3.090 | 3.090 | 148,232,062 |
| 2026-07-08 | 3.290 | 3.320 | 3.110 | 3.110 | 3.110 | 189,643,266 |
| 2026-07-07 | 3.350 | 3.390 | 3.280 | 3.310 | 3.310 | 141,669,250 |
| 2026-07-06 | 3.360 | 3.440 | 3.280 | 3.380 | 3.380 | 182,587,500 |
| 2026-07-03 | 3.500 | 3.530 | 3.350 | 3.350 | 3.350 | 226,591,438 |
| 2026-07-02 | 3.560 | 3.650 | 3.440 | 3.450 | 3.450 | 340,382,156 |
| 2026-07-01 | 3.330 | 3.670 | 3.310 | 3.550 | 3.550 | 471,553,844 |
| 2026-06-30 | 3.280 | 3.340 | 3.230 | 3.340 | 3.340 | 178,289,188 |
| 2026-06-29 | 3.190 | 3.480 | 3.170 | 3.330 | 3.330 | 280,328,531 |
| 2026-06-26 | 3.240 | 3.480 | 3.180 | 3.210 | 3.210 | 296,307,625 |
| 2026-06-25 | 3.270 | 3.320 | 3.160 | 3.180 | 3.180 | 135,036,906 |
| 2026-06-24 | 3.220 | 3.280 | 3.150 | 3.270 | 3.270 | 135,675,312 |
| 2026-06-23 | 3.430 | 3.490 | 3.210 | 3.240 | 3.240 | 239,560,234 |
| 2026-06-22 | 3.200 | 3.450 | 3.170 | 3.430 | 3.430 | 270,331,000 |
| 2026-06-18 | 3.190 | 3.270 | 3.140 | 3.200 | 3.200 | 116,066,898 |
| 2026-06-17 | 3.270 | 3.300 | 3.160 | 3.200 | 3.200 | 107,873,102 |
| 2026-06-16 | 3.250 | 3.320 | 3.210 | 3.270 | 3.270 | 120,389,297 |
| 2026-06-15 | 3.170 | 3.260 | 3.150 | 3.250 | 3.250 | 186,595,906 |
| 2026-06-12 | 3.160 | 3.200 | 3.060 | 3.110 | 3.110 | 223,476,891 |
| 2026-06-11 | 3.100 | 3.160 | 3.060 | 3.080 | 3.080 | 98,842,531 |
| 2026-06-10 | 3.150 | 3.190 | 3.080 | 3.130 | 3.130 | 87,640,180 |
| 2026-06-09 | 3.180 | 3.210 | 3.110 | 3.200 | 3.200 | 82,282,289 |
| 2026-06-08 | 3.220 | 3.270 | 3.110 | 3.150 | 3.150 | 130,462,664 |
| 2026-06-05 | 3.340 | 3.380 | 3.280 | 3.300 | 3.300 | 96,707,719 |
| 2026-06-04 | 3.430 | 3.440 | 3.320 | 3.350 | 3.350 | 104,314,703 |
| 2026-06-03 | 3.410 | 3.510 | 3.400 | 3.440 | 3.440 | 106,809,602 |
| 2026-06-02 | 3.440 | 3.480 | 3.340 | 3.430 | 3.430 | 95,473,398 |
| 2026-06-01 | 3.420 | 3.490 | 3.380 | 3.450 | 3.450 | 115,379,695 |
| 2026-05-29 | 3.560 | 3.620 | 3.400 | 3.420 | 3.420 | 129,238,203 |
| 2026-05-28 | 3.540 | 3.590 | 3.480 | 3.560 | 3.560 | 93,296,648 |
| 2026-05-27 | 3.670 | 3.700 | 3.550 | 3.570 | 3.570 | 113,877,906 |
| 2026-05-26 | 3.640 | 3.710 | 3.530 | 3.700 | 3.700 | 145,652,094 |
| 2026-05-25 | 3.730 | 3.780 | 3.620 | 3.660 | 3.660 | 136,338,891 |
| 2026-05-22 | 3.520 | 3.790 | 3.480 | 3.740 | 3.740 | 233,935,594 |
| 2026-05-21 | 3.630 | 3.710 | 3.480 | 3.480 | 3.480 | 142,747,391 |
| 2026-05-20 | 3.600 | 3.640 | 3.530 | 3.610 | 3.610 | 101,464,094 |
| 2026-05-19 | 3.640 | 3.650 | 3.520 | 3.600 | 3.600 | 108,092,305 |
| 2026-05-18 | 3.540 | 3.660 | 3.460 | 3.630 | 3.630 | 148,062,500 |
| 2026-05-15 | 3.700 | 3.720 | 3.550 | 3.580 | 3.580 | 153,497,406 |
| 2026-05-14 | 3.840 | 3.850 | 3.690 | 3.700 | 3.700 | 180,895,703 |
| 2026-05-13 | 3.860 | 3.900 | 3.830 | 3.850 | 3.850 | 139,631,906 |
| 2026-05-12 | 3.910 | 3.910 | 3.840 | 3.860 | 3.860 | 155,548,797 |
| 2026-05-11 | 3.920 | 4.000 | 3.890 | 3.920 | 3.920 | 204,378,203 |
| 2026-05-08 | 3.860 | 3.940 | 3.830 | 3.900 | 3.900 | 173,726,203 |
| 2026-05-07 | 3.890 | 3.940 | 3.820 | 3.880 | 3.880 | 205,306,797 |
| 2026-05-06 | 3.700 | 3.920 | 3.700 | 3.870 | 3.870 | 272,680,000 |
| 2026-04-30 | 3.690 | 3.710 | 3.610 | 3.640 | 3.640 | 127,272,703 |
| 2026-04-29 | 3.590 | 3.700 | 3.570 | 3.690 | 3.690 | 141,371,906 |
| 2026-04-28 | 3.690 | 3.720 | 3.580 | 3.620 | 3.620 | 169,421,500 |
| 2026-04-27 | 3.570 | 3.820 | 3.550 | 3.740 | 3.740 | 303,953,688 |
| 2026-04-24 | 3.430 | 3.520 | 3.420 | 3.490 | 3.490 | 117,308,094 |
| 2026-04-23 | 3.520 | 3.530 | 3.430 | 3.450 | 3.450 | 91,388,672 |
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.