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
2025-10-24	2.980	3.020	2.930	2.940	2.940	98,567,901
2025-10-23	2.950	2.990	2.910	2.980	2.980	91,199,139
2025-10-22	2.950	2.970	2.920	2.960	2.960	77,300,005
2025-10-21	2.940	2.980	2.920	2.960	2.960	84,764,491
2025-10-20	3.000	3.010	2.910	2.930	2.930	120,100,003
2025-10-17	3.030	3.090	2.960	2.970	2.970	131,385,058
2025-10-16	3.060	3.100	3.010	3.020	3.020	141,610,254
2025-10-15	3.080	3.120	3.040	3.070	3.070	120,218,281
2025-10-14	3.160	3.220	3.060	3.080	3.080	196,758,941
2025-10-13	3.020	3.160	3.000	3.130	3.130	195,022,790
2025-10-10	3.120	3.160	3.090	3.110	3.110	167,367,967
2025-10-09	3.110	3.130	3.070	3.130	3.130	274,398,522
2025-09-30	3.080	3.100	3.010	3.070	3.070	369,788,308
2025-09-29	2.810	3.080	2.770	3.080	3.080	242,980,248
2025-09-26	2.810	2.840	2.790	2.800	2.800	63,760,501
2025-09-25	2.820	2.870	2.800	2.810	2.810	82,170,665
2025-09-24	2.810	2.840	2.800	2.830	2.830	54,383,240
2025-09-23	2.860	2.860	2.760	2.820	2.820	112,482,924
2025-09-22	2.890	2.900	2.830	2.870	2.870	90,943,498
2025-09-19	2.920	2.970	2.880	2.890	2.890	106,285,659
2025-09-18	2.980	3.020	2.900	2.940	2.940	157,085,247
2025-09-17	2.950	3.040	2.900	3.000	3.000	178,423,179
2025-09-16	2.970	2.990	2.890	2.960	2.960	134,475,686
2025-09-15	2.980	3.050	2.950	2.970	2.970	150,405,511
2025-09-12	2.910	2.980	2.880	2.960	2.960	174,804,342
2025-09-11	2.890	2.920	2.870	2.910	2.910	110,384,130
2025-09-10	2.920	2.920	2.860	2.900	2.900	110,890,332
2025-09-09	2.910	2.960	2.890	2.930	2.930	172,651,471
2025-09-08	2.860	2.940	2.850	2.920	2.920	158,762,631
2025-09-05	2.770	2.850	2.760	2.850	2.850	115,069,914
2025-09-04	2.800	2.850	2.740	2.770	2.770	120,931,356
2025-09-03	2.890	2.910	2.790	2.800	2.800	118,709,877
2025-09-02	2.870	2.910	2.840	2.870	2.870	156,031,051
2025-09-01	2.800	2.870	2.750	2.870	2.870	180,553,965
2025-08-29	2.770	2.820	2.770	2.790	2.790	103,661,136
2025-08-28	2.760	2.810	2.700	2.780	2.780	123,471,635
2025-08-27	2.830	2.840	2.760	2.760	2.760	139,059,394
2025-08-26	2.830	2.850	2.790	2.840	2.840	127,823,547
2025-08-25	2.830	2.890	2.820	2.850	2.850	160,094,060
2025-08-22	2.800	2.830	2.790	2.810	2.810	96,542,258
2025-08-21	2.800	2.840	2.780	2.800	2.800	109,381,138
2025-08-20	2.740	2.830	2.720	2.800	2.800	147,972,390
2025-08-19	2.760	2.770	2.730	2.740	2.740	78,671,869
2025-08-18	2.750	2.770	2.720	2.750	2.750	96,054,740
2025-08-15	2.670	2.760	2.670	2.750	2.750	114,910,662
2025-08-14	2.730	2.740	2.670	2.670	2.670	89,536,942
2025-08-13	2.740	2.770	2.730	2.730	2.730	74,606,592
2025-08-12	2.740	2.750	2.710	2.740	2.740	62,983,080
2025-08-11	2.710	2.760	2.710	2.750	2.750	91,144,328
2025-08-08	2.700	2.720	2.690	2.710	2.710	60,892,964
2025-08-07	2.700	2.710	2.660	2.700	2.700	67,852,309
2025-08-06	2.690	2.720	2.680	2.700	2.700	62,173,228
2025-08-05	2.690	2.710	2.680	2.690	2.690	77,253,861
2025-08-04	2.660	2.680	2.650	2.680	2.680	55,204,392
2025-08-01	2.690	2.710	2.670	2.680	2.680	58,691,950
2025-07-31	2.770	2.780	2.680	2.700	2.700	128,744,252
2025-07-30	2.810	2.830	2.760	2.790	2.790	99,157,964
2025-07-29	2.800	2.820	2.760	2.800	2.800	106,244,427
2025-07-28	2.840	2.840	2.780	2.810	2.810	115,330,593
2025-07-25	2.900	2.910	2.840	2.840	2.840	122,801,678

← NewerPage 5 of 21 · 1,213 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.