Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.490 | 3.540 | 3.420 | 3.530 | 3.530 | 209,860,094 |
| 2026-01-16 | 3.540 | 3.630 | 3.490 | 3.510 | 3.510 | 234,214,084 |
| 2026-01-15 | 3.460 | 3.610 | 3.440 | 3.520 | 3.520 | 267,670,360 |
| 2026-01-14 | 3.530 | 3.600 | 3.410 | 3.470 | 3.470 | 265,034,075 |
| 2026-01-13 | 3.580 | 3.640 | 3.520 | 3.540 | 3.540 | 265,730,597 |
| 2026-01-12 | 3.610 | 3.650 | 3.550 | 3.630 | 3.630 | 278,558,785 |
| 2026-01-09 | 3.470 | 3.660 | 3.470 | 3.580 | 3.580 | 316,962,458 |
| 2026-01-08 | 3.500 | 3.590 | 3.450 | 3.490 | 3.490 | 256,090,882 |
| 2026-01-07 | 3.530 | 3.570 | 3.460 | 3.530 | 3.530 | 467,894,893 |
| 2026-01-06 | 3.220 | 3.530 | 3.210 | 3.530 | 3.530 | 391,791,447 |
| 2026-01-05 | 3.150 | 3.270 | 3.140 | 3.210 | 3.210 | 166,412,098 |
| 2025-12-31 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 83,166,042 |
| 2025-12-30 | 3.080 | 3.120 | 3.040 | 3.100 | 3.100 | 93,101,357 |
| 2025-12-29 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 101,310,127 |
| 2025-12-26 | 3.060 | 3.150 | 3.060 | 3.130 | 3.130 | 124,443,893 |
| 2025-12-25 | 3.050 | 3.070 | 3.030 | 3.060 | 3.060 | 65,376,938 |
| 2025-12-24 | 3.060 | 3.080 | 3.040 | 3.050 | 3.050 | 75,350,474 |
| 2025-12-23 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 78,126,694 |
| 2025-12-22 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 110,938,458 |
| 2025-12-19 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 127,559,911 |
| 2025-12-18 | 2.930 | 3.000 | 2.920 | 2.960 | 2.960 | 73,797,084 |
| 2025-12-17 | 2.890 | 2.960 | 2.880 | 2.940 | 2.940 | 77,743,767 |
| 2025-12-16 | 2.980 | 2.990 | 2.870 | 2.900 | 2.900 | 110,452,846 |
| 2025-12-15 | 2.980 | 3.010 | 2.970 | 2.990 | 2.990 | 73,147,535 |
| 2025-12-12 | 2.980 | 3.010 | 2.980 | 3.000 | 3.000 | 70,807,077 |
| 2025-12-11 | 3.010 | 3.020 | 2.960 | 2.960 | 2.960 | 75,642,838 |
| 2025-12-10 | 2.990 | 3.030 | 2.980 | 3.000 | 3.000 | 64,549,439 |
| 2025-12-09 | 3.090 | 3.090 | 2.990 | 2.990 | 2.990 | 135,204,939 |
| 2025-12-08 | 3.120 | 3.130 | 3.070 | 3.100 | 3.100 | 89,378,337 |
| 2025-12-05 | 3.030 | 3.130 | 3.020 | 3.120 | 3.120 | 124,437,847 |
| 2025-12-04 | 3.070 | 3.090 | 3.030 | 3.040 | 3.040 | 83,500,949 |
| 2025-12-03 | 3.060 | 3.090 | 3.030 | 3.070 | 3.070 | 88,610,226 |
| 2025-12-02 | 3.080 | 3.080 | 3.030 | 3.060 | 3.060 | 68,840,777 |
| 2025-12-01 | 3.070 | 3.130 | 3.060 | 3.080 | 3.080 | 110,258,482 |
| 2025-11-28 | 2.980 | 3.100 | 2.960 | 3.060 | 3.060 | 145,549,674 |
| 2025-11-27 | 2.990 | 3.020 | 2.970 | 2.970 | 2.970 | 80,698,007 |
| 2025-11-26 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 81,017,747 |
| 2025-11-25 | 3.010 | 3.040 | 2.990 | 3.020 | 3.020 | 105,435,305 |
| 2025-11-24 | 3.040 | 3.050 | 2.950 | 2.990 | 2.990 | 114,518,149 |
| 2025-11-21 | 3.160 | 3.170 | 3.000 | 3.010 | 3.010 | 194,323,322 |
| 2025-11-20 | 3.200 | 3.290 | 3.180 | 3.210 | 3.210 | 130,203,595 |
| 2025-11-19 | 3.210 | 3.270 | 3.160 | 3.190 | 3.190 | 137,116,006 |
| 2025-11-18 | 3.340 | 3.380 | 3.200 | 3.220 | 3.220 | 216,551,035 |
| 2025-11-17 | 3.330 | 3.400 | 3.280 | 3.370 | 3.370 | 209,753,555 |
| 2025-11-14 | 3.290 | 3.400 | 3.280 | 3.340 | 3.340 | 231,418,915 |
| 2025-11-13 | 3.240 | 3.380 | 3.230 | 3.330 | 3.330 | 280,626,663 |
| 2025-11-12 | 3.260 | 3.310 | 3.200 | 3.240 | 3.240 | 178,402,621 |
| 2025-11-11 | 3.240 | 3.320 | 3.220 | 3.270 | 3.270 | 215,261,108 |
| 2025-11-10 | 3.230 | 3.310 | 3.220 | 3.230 | 3.230 | 206,110,050 |
| 2025-11-07 | 3.220 | 3.250 | 3.190 | 3.220 | 3.220 | 187,029,674 |
| 2025-11-06 | 3.250 | 3.260 | 3.170 | 3.210 | 3.210 | 352,427,365 |
| 2025-11-05 | 2.930 | 3.250 | 2.920 | 3.250 | 3.250 | 224,917,678 |
| 2025-11-04 | 3.000 | 3.020 | 2.930 | 2.950 | 2.950 | 105,864,815 |
| 2025-11-03 | 3.040 | 3.090 | 2.970 | 3.020 | 3.020 | 103,700,487 |
| 2025-10-31 | 3.050 | 3.100 | 3.010 | 3.020 | 3.020 | 130,551,200 |
| 2025-10-30 | 3.040 | 3.060 | 3.010 | 3.040 | 3.040 | 101,264,539 |
| 2025-10-29 | 2.980 | 3.060 | 2.950 | 3.050 | 3.050 | 122,143,999 |
| 2025-10-28 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 106,958,664 |
| 2025-10-27 | 2.980 | 3.120 | 2.970 | 3.030 | 3.030 | 193,259,891 |
| 2025-10-24 | 2.980 | 3.020 | 2.930 | 2.940 | 2.940 | 98,567,901 |
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.