Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.750 | 2.760 | 2.720 | 2.740 | 2.740 | 40,559,124 |
| 2025-01-21 | 2.800 | 2.810 | 2.740 | 2.750 | 2.750 | 59,914,485 |
| 2025-01-20 | 2.800 | 2.820 | 2.760 | 2.790 | 2.790 | 65,199,264 |
| 2025-01-17 | 2.770 | 2.790 | 2.740 | 2.780 | 2.780 | 51,395,402 |
| 2025-01-16 | 2.800 | 2.800 | 2.750 | 2.780 | 2.780 | 82,680,762 |
| 2025-01-15 | 2.780 | 2.790 | 2.730 | 2.740 | 2.740 | 61,827,251 |
| 2025-01-14 | 2.690 | 2.780 | 2.690 | 2.770 | 2.770 | 81,766,577 |
| 2025-01-13 | 2.650 | 2.710 | 2.630 | 2.700 | 2.700 | 63,257,248 |
| 2025-01-10 | 2.710 | 2.750 | 2.660 | 2.660 | 2.660 | 57,094,280 |
| 2025-01-09 | 2.710 | 2.740 | 2.700 | 2.720 | 2.720 | 43,917,586 |
| 2025-01-08 | 2.770 | 2.780 | 2.680 | 2.730 | 2.730 | 73,062,770 |
| 2025-01-07 | 2.760 | 2.790 | 2.720 | 2.780 | 2.780 | 57,487,462 |
| 2025-01-06 | 2.720 | 2.810 | 2.710 | 2.750 | 2.750 | 77,834,151 |
| 2025-01-03 | 2.810 | 2.840 | 2.720 | 2.730 | 2.730 | 85,294,581 |
| 2025-01-02 | 2.870 | 2.900 | 2.770 | 2.800 | 2.800 | 88,265,851 |
| 2024-12-31 | 2.960 | 2.980 | 2.860 | 2.880 | 2.880 | 87,787,987 |
| 2024-12-30 | 3.010 | 3.020 | 2.940 | 2.960 | 2.960 | 84,051,711 |
| 2024-12-27 | 3.000 | 3.050 | 2.980 | 3.010 | 3.010 | 79,258,764 |
| 2024-12-26 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 54,293,277 |
| 2024-12-25 | 3.040 | 3.050 | 2.950 | 2.990 | 2.990 | 69,614,687 |
| 2024-12-24 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 77,467,700 |
| 2024-12-23 | 3.120 | 3.140 | 3.010 | 3.020 | 3.020 | 98,962,519 |
| 2024-12-20 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 76,888,288 |
| 2024-12-19 | 3.120 | 3.150 | 3.090 | 3.140 | 3.140 | 86,149,439 |
| 2024-12-18 | 3.140 | 3.180 | 3.130 | 3.140 | 3.140 | 95,296,925 |
| 2024-12-17 | 3.230 | 3.240 | 3.110 | 3.130 | 3.130 | 132,330,619 |
| 2024-12-16 | 3.220 | 3.310 | 3.190 | 3.210 | 3.210 | 142,978,169 |
| 2024-12-13 | 3.340 | 3.360 | 3.210 | 3.220 | 3.220 | 206,102,165 |
| 2024-12-12 | 3.400 | 3.440 | 3.320 | 3.360 | 3.360 | 198,203,392 |
| 2024-12-11 | 3.300 | 3.470 | 3.290 | 3.400 | 3.400 | 319,618,319 |
| 2024-12-10 | 3.530 | 3.620 | 3.380 | 3.410 | 3.410 | 728,250,526 |
| 2024-12-09 | 3.120 | 3.360 | 3.110 | 3.360 | 3.360 | 354,543,155 |
| 2024-12-06 | 2.960 | 3.090 | 2.950 | 3.050 | 3.050 | 164,469,111 |
| 2024-12-05 | 2.940 | 2.960 | 2.930 | 2.950 | 2.950 | 66,857,064 |
| 2024-12-04 | 2.970 | 2.990 | 2.940 | 2.960 | 2.960 | 85,293,536 |
| 2024-12-03 | 2.970 | 2.990 | 2.940 | 2.970 | 2.970 | 66,485,787 |
| 2024-12-02 | 2.870 | 2.970 | 2.860 | 2.960 | 2.960 | 99,346,004 |
| 2024-11-29 | 2.850 | 2.890 | 2.810 | 2.880 | 2.880 | 70,545,353 |
| 2024-11-28 | 2.860 | 2.900 | 2.850 | 2.850 | 2.850 | 68,255,641 |
| 2024-11-27 | 2.840 | 2.860 | 2.770 | 2.850 | 2.850 | 72,059,046 |
| 2024-11-26 | 2.860 | 2.890 | 2.840 | 2.840 | 2.840 | 53,551,785 |
| 2024-11-25 | 2.890 | 2.920 | 2.830 | 2.860 | 2.860 | 71,008,777 |
| 2024-11-22 | 2.960 | 2.970 | 2.860 | 2.870 | 2.870 | 100,914,522 |
| 2024-11-21 | 2.960 | 3.000 | 2.940 | 2.970 | 2.970 | 67,175,295 |
| 2024-11-20 | 2.930 | 3.000 | 2.910 | 2.970 | 2.970 | 88,499,880 |
| 2024-11-19 | 2.920 | 2.940 | 2.850 | 2.940 | 2.940 | 99,682,324 |
| 2024-11-18 | 2.930 | 3.000 | 2.900 | 2.920 | 2.920 | 115,300,144 |
| 2024-11-15 | 2.990 | 3.010 | 2.910 | 2.920 | 2.920 | 145,694,436 |
| 2024-11-14 | 3.030 | 3.150 | 3.010 | 3.040 | 3.040 | 197,308,148 |
| 2024-11-13 | 3.000 | 3.080 | 2.990 | 3.040 | 3.040 | 111,353,811 |
| 2024-11-12 | 3.080 | 3.120 | 2.990 | 3.020 | 3.020 | 165,777,270 |
| 2024-11-11 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 138,297,183 |
| 2024-11-08 | 3.220 | 3.240 | 3.070 | 3.080 | 3.080 | 236,040,543 |
| 2024-11-07 | 3.100 | 3.230 | 3.080 | 3.180 | 3.180 | 233,144,478 |
| 2024-11-06 | 3.110 | 3.170 | 3.080 | 3.110 | 3.110 | 227,507,870 |
| 2024-11-05 | 2.970 | 3.150 | 2.970 | 3.110 | 3.110 | 302,477,015 |
| 2024-11-04 | 3.080 | 3.080 | 2.930 | 3.000 | 3.000 | 323,585,060 |
| 2024-11-01 | 2.880 | 3.170 | 2.860 | 3.120 | 3.120 | 516,582,393 |
| 2024-10-31 | 2.840 | 2.930 | 2.820 | 2.880 | 2.880 | 131,773,145 |
| 2024-10-30 | 2.820 | 2.900 | 2.800 | 2.860 | 2.860 | 134,003,671 |
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.