Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.450 | 3.540 | 3.430 | 3.520 | 3.520 | 94,889,660 |
| 2026-04-21 | 3.510 | 3.510 | 3.430 | 3.460 | 3.460 | 79,616,172 |
| 2026-04-20 | 3.500 | 3.550 | 3.480 | 3.510 | 3.510 | 101,176,797 |
| 2026-04-17 | 3.430 | 3.530 | 3.420 | 3.510 | 3.510 | 122,231,797 |
| 2026-04-16 | 3.380 | 3.450 | 3.360 | 3.440 | 3.440 | 101,958,492 |
| 2026-04-15 | 3.430 | 3.470 | 3.350 | 3.360 | 3.360 | 112,428,898 |
| 2026-04-14 | 3.390 | 3.410 | 3.340 | 3.410 | 3.410 | 91,936,016 |
| 2026-04-13 | 3.330 | 3.380 | 3.320 | 3.360 | 3.360 | 75,556,977 |
| 2026-04-10 | 3.370 | 3.420 | 3.340 | 3.350 | 3.350 | 87,987,266 |
| 2026-04-09 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 75,486,250 |
| 2026-04-08 | 3.360 | 3.420 | 3.350 | 3.420 | 3.420 | 104,688,094 |
| 2026-04-07 | 3.220 | 3.300 | 3.210 | 3.280 | 3.280 | 79,093,367 |
| 2026-04-03 | 3.300 | 3.310 | 3.200 | 3.210 | 3.210 | 79,932,852 |
| 2026-04-02 | 3.370 | 3.380 | 3.270 | 3.290 | 3.290 | 94,258,336 |
| 2026-04-01 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 91,833,688 |
| 2026-03-31 | 3.430 | 3.460 | 3.330 | 3.330 | 3.330 | 106,186,703 |
| 2026-03-30 | 3.420 | 3.460 | 3.370 | 3.430 | 3.430 | 103,007,398 |
| 2026-03-27 | 3.320 | 3.460 | 3.290 | 3.430 | 3.430 | 137,824,609 |
| 2026-03-26 | 3.360 | 3.410 | 3.330 | 3.340 | 3.340 | 86,347,109 |
| 2026-03-25 | 3.420 | 3.460 | 3.340 | 3.380 | 3.380 | 146,508,609 |
| 2026-03-24 | 3.300 | 3.360 | 3.220 | 3.360 | 3.360 | 141,423,203 |
| 2026-03-23 | 3.350 | 3.370 | 3.190 | 3.230 | 3.230 | 177,682,891 |
| 2026-03-20 | 3.490 | 3.520 | 3.430 | 3.430 | 3.430 | 109,353,508 |
| 2026-03-19 | 3.590 | 3.600 | 3.450 | 3.480 | 3.480 | 154,853,203 |
| 2026-03-18 | 3.720 | 3.740 | 3.590 | 3.650 | 3.650 | 131,979,797 |
| 2026-03-17 | 3.810 | 3.850 | 3.700 | 3.710 | 3.710 | 138,711,906 |
| 2026-03-16 | 3.840 | 3.940 | 3.720 | 3.790 | 3.790 | 187,035,203 |
| 2026-03-13 | 3.980 | 4.030 | 3.880 | 3.900 | 3.900 | 253,092,609 |
| 2026-03-12 | 4.060 | 4.150 | 4.020 | 4.070 | 4.070 | 211,574,703 |
| 2026-03-11 | 4.000 | 4.080 | 3.950 | 4.050 | 4.050 | 196,409,406 |
| 2026-03-10 | 4.070 | 4.110 | 3.970 | 3.980 | 3.980 | 179,465,703 |
| 2026-03-09 | 4.010 | 4.070 | 3.880 | 4.050 | 4.050 | 217,520,094 |
| 2026-03-06 | 4.010 | 4.110 | 3.920 | 4.040 | 4.040 | 180,368,609 |
| 2026-03-05 | 4.110 | 4.150 | 4.000 | 4.020 | 4.020 | 182,043,016 |
| 2026-03-04 | 4.010 | 4.170 | 4.000 | 4.040 | 4.040 | 205,446,000 |
| 2026-03-03 | 4.250 | 4.320 | 4.040 | 4.060 | 4.060 | 335,567,625 |
| 2026-03-02 | 4.260 | 4.310 | 4.150 | 4.270 | 4.270 | 309,156,094 |
| 2026-02-27 | 4.080 | 4.270 | 4.060 | 4.250 | 4.250 | 294,352,500 |
| 2026-02-26 | 4.130 | 4.170 | 4.070 | 4.090 | 4.090 | 217,302,094 |
| 2026-02-25 | 3.850 | 4.190 | 3.850 | 4.130 | 4.130 | 365,117,500 |
| 2026-02-24 | 3.660 | 3.900 | 3.660 | 3.850 | 3.850 | 243,128,000 |
| 2026-02-13 | 3.650 | 3.660 | 3.580 | 3.590 | 3.590 | 114,911,602 |
| 2026-02-12 | 3.670 | 3.720 | 3.650 | 3.680 | 3.680 | 115,651,398 |
| 2026-02-11 | 3.630 | 3.710 | 3.610 | 3.660 | 3.660 | 111,470,094 |
| 2026-02-10 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 89,013,516 |
| 2026-02-09 | 3.740 | 3.750 | 3.670 | 3.680 | 3.680 | 104,702,094 |
| 2026-02-06 | 3.610 | 3.730 | 3.570 | 3.650 | 3.650 | 124,891,203 |
| 2026-02-05 | 3.760 | 3.770 | 3.630 | 3.670 | 3.670 | 148,090,000 |
| 2026-02-04 | 3.730 | 3.800 | 3.670 | 3.780 | 3.780 | 185,915,203 |
| 2026-02-03 | 3.680 | 3.710 | 3.580 | 3.700 | 3.700 | 195,628,984 |
| 2026-02-02 | 3.770 | 3.830 | 3.600 | 3.610 | 3.610 | 304,073,781 |
| 2026-01-30 | 4.030 | 4.050 | 3.770 | 3.830 | 3.830 | 430,845,906 |
| 2026-01-29 | 4.340 | 4.490 | 4.130 | 4.190 | 4.190 | 494,586,219 |
| 2026-01-28 | 4.020 | 4.390 | 3.920 | 4.330 | 4.330 | 617,601,625 |
| 2026-01-27 | 4.240 | 4.250 | 3.880 | 3.990 | 3.990 | 630,403,938 |
| 2026-01-26 | 3.880 | 4.240 | 3.880 | 4.240 | 4.240 | 241,928,703 |
| 2026-01-23 | 3.740 | 3.860 | 3.710 | 3.850 | 3.850 | 273,540,094 |
| 2026-01-22 | 3.640 | 3.770 | 3.620 | 3.750 | 3.750 | 276,456,094 |
| 2026-01-21 | 3.560 | 3.730 | 3.540 | 3.650 | 3.650 | 326,113,219 |
| 2026-01-20 | 3.520 | 3.590 | 3.430 | 3.560 | 3.560 | 201,782,000 |
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.