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
2025-07-23	2.930	2.950	2.830	2.840	2.840	221,681,907
2025-07-22	2.780	2.880	2.770	2.870	2.870	237,289,131
2025-07-21	2.730	2.870	2.730	2.770	2.770	260,844,984
2025-07-18	2.640	2.680	2.620	2.660	2.660	88,678,937
2025-07-17	2.610	2.640	2.600	2.630	2.630	67,398,298
2025-07-16	2.610	2.630	2.590	2.600	2.600	61,696,494
2025-07-15	2.650	2.680	2.600	2.620	2.620	92,513,319
2025-07-14	2.660	2.700	2.650	2.650	2.650	101,154,801
2025-07-11	2.650	2.750	2.650	2.710	2.710	162,844,207
2025-07-10	2.600	2.670	2.600	2.650	2.650	100,836,914
2025-07-09	2.620	2.650	2.600	2.610	2.610	63,186,581
2025-07-08	2.590	2.630	2.580	2.620	2.620	70,724,008
2025-07-07	2.580	2.600	2.570	2.590	2.590	42,512,673
2025-07-04	2.600	2.620	2.590	2.590	2.590	67,696,153
2025-07-03	2.620	2.620	2.570	2.600	2.600	71,928,648
2025-07-02	2.570	2.620	2.550	2.620	2.620	114,269,124
2025-07-01	2.560	2.580	2.540	2.570	2.570	53,996,792
2025-06-30	2.570	2.570	2.540	2.560	2.560	46,355,125
2025-06-27	2.550	2.580	2.540	2.550	2.550	66,014,035
2025-06-26	2.560	2.570	2.540	2.540	2.540	47,061,364
2025-06-25	2.540	2.560	2.530	2.550	2.550	53,681,718
2025-06-24	2.510	2.540	2.500	2.540	2.540	45,823,075
2025-06-23	2.470	2.510	2.460	2.510	2.510	39,857,115
2025-06-20	2.480	2.500	2.470	2.480	2.480	32,633,104
2025-06-19	2.520	2.530	2.470	2.480	2.480	55,422,501
2025-06-18	2.540	2.540	2.510	2.520	2.520	40,276,574
2025-06-17	2.530	2.550	2.520	2.540	2.540	57,285,882
2025-06-16	2.520	2.540	2.510	2.520	2.520	48,412,018
2025-06-13	2.540	2.580	2.520	2.530	2.530	64,608,882
2025-06-12	2.580	2.590	2.540	2.540	2.540	63,009,582
2025-06-11	2.560	2.600	2.550	2.580	2.580	67,411,110
2025-06-10	2.580	2.590	2.530	2.560	2.560	60,856,259
2025-06-09	2.560	2.580	2.540	2.570	2.570	49,137,520
2025-06-06	2.540	2.570	2.530	2.550	2.550	51,552,643
2025-06-05	2.540	2.550	2.520	2.530	2.530	36,754,733
2025-06-04	2.490	2.550	2.490	2.540	2.540	58,492,704
2025-06-03	2.510	2.520	2.490	2.500	2.500	57,561,639
2025-05-30	2.550	2.560	2.500	2.500	2.500	96,749,101
2025-05-29	2.520	2.560	2.520	2.560	2.560	40,802,737
2025-05-28	2.550	2.560	2.520	2.530	2.530	38,222,324
2025-05-27	2.570	2.570	2.540	2.560	2.560	35,865,607
2025-05-26	2.550	2.570	2.540	2.570	2.570	37,802,155
2025-05-23	2.580	2.590	2.550	2.550	2.550	46,597,896
2025-05-22	2.610	2.620	2.570	2.570	2.570	55,666,406
2025-05-21	2.620	2.630	2.600	2.620	2.620	42,691,431
2025-05-20	2.630	2.630	2.600	2.620	2.620	50,496,930
2025-05-19	2.620	2.640	2.590	2.630	2.630	53,106,942
2025-05-16	2.630	2.650	2.600	2.610	2.610	53,967,199
2025-05-15	2.670	2.670	2.620	2.630	2.630	62,996,050
2025-05-14	2.630	2.680	2.620	2.670	2.670	76,873,165
2025-05-13	2.680	2.680	2.620	2.630	2.630	54,386,953
2025-05-12	2.640	2.660	2.620	2.650	2.650	52,873,521
2025-05-09	2.670	2.670	2.630	2.630	2.630	46,635,135
2025-05-08	2.650	2.680	2.630	2.660	2.660	56,209,761
2025-05-07	2.650	2.670	2.630	2.650	2.650	54,647,934
2025-05-06	2.560	2.630	2.560	2.630	2.630	84,233,565
2025-04-30	2.570	2.580	2.540	2.550	2.550	58,466,748
2025-04-29	2.560	2.600	2.550	2.570	2.570	49,921,973
2025-04-28	2.680	2.690	2.550	2.560	2.560	129,200,500
2025-04-25	2.690	2.730	2.670	2.710	2.710	69,863,384

← NewerPage 6 of 21 · 1,217 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.