Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.630 | 1.660 | 1.610 | 1.640 | 1.640 | 6,248,748 |
| 2024-07-26 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 6,537,500 |
| 2024-07-25 | 1.570 | 1.620 | 1.550 | 1.600 | 1.600 | 5,629,104 |
| 2024-07-24 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 8,142,700 |
| 2024-07-23 | 1.630 | 1.670 | 1.600 | 1.610 | 1.610 | 8,087,700 |
| 2024-07-22 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 5,139,302 |
| 2024-07-19 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 5,897,800 |
| 2024-07-18 | 1.660 | 1.670 | 1.610 | 1.630 | 1.630 | 10,219,002 |
| 2024-07-17 | 1.690 | 1.700 | 1.640 | 1.660 | 1.660 | 5,682,300 |
| 2024-07-16 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 6,229,300 |
| 2024-07-15 | 1.740 | 1.750 | 1.680 | 1.690 | 1.690 | 7,615,600 |
| 2024-07-12 | 1.750 | 1.790 | 1.730 | 1.750 | 1.750 | 9,633,800 |
| 2024-07-11 | 1.660 | 1.770 | 1.660 | 1.750 | 1.750 | 18,435,100 |
| 2024-07-10 | 1.660 | 1.690 | 1.640 | 1.640 | 1.640 | 10,838,612 |
| 2024-07-09 | 1.730 | 1.830 | 1.660 | 1.690 | 1.690 | 17,581,014 |
| 2024-07-08 | 1.720 | 1.770 | 1.660 | 1.660 | 1.660 | 6,876,300 |
| 2024-07-05 | 1.680 | 1.730 | 1.660 | 1.720 | 1.720 | 5,945,700 |
| 2024-07-04 | 1.780 | 1.790 | 1.680 | 1.690 | 1.690 | 8,134,902 |
| 2024-07-03 | 1.750 | 1.820 | 1.740 | 1.770 | 1.770 | 10,732,800 |
| 2024-07-02 | 1.700 | 1.760 | 1.690 | 1.750 | 1.750 | 11,897,200 |
| 2024-07-01 | 1.660 | 1.710 | 1.640 | 1.710 | 1.710 | 6,762,612 |
| 2024-06-28 | 1.670 | 1.710 | 1.660 | 1.660 | 1.660 | 8,123,100 |
| 2024-06-27 | 1.730 | 1.750 | 1.680 | 1.680 | 1.680 | 7,175,400 |
| 2024-06-26 | 1.680 | 1.740 | 1.640 | 1.730 | 1.730 | 9,793,900 |
| 2024-06-25 | 1.640 | 1.710 | 1.640 | 1.670 | 1.670 | 10,496,040 |
| 2024-06-24 | 1.730 | 1.750 | 1.640 | 1.650 | 1.650 | 15,265,100 |
| 2024-06-21 | 1.760 | 1.800 | 1.740 | 1.760 | 1.760 | 5,540,700 |
| 2024-06-20 | 1.840 | 1.840 | 1.760 | 1.760 | 1.760 | 9,388,100 |
| 2024-06-19 | 1.880 | 1.890 | 1.810 | 1.820 | 1.820 | 9,627,799 |
| 2024-06-18 | 1.800 | 1.890 | 1.800 | 1.870 | 1.870 | 9,137,600 |
| 2024-06-17 | 1.870 | 1.880 | 1.810 | 1.810 | 1.810 | 8,211,360 |
| 2024-06-14 | 1.890 | 1.900 | 1.860 | 1.870 | 1.870 | 6,330,800 |
| 2024-06-13 | 1.950 | 1.960 | 1.880 | 1.900 | 1.900 | 7,332,300 |
| 2024-06-12 | 1.920 | 1.950 | 1.920 | 1.940 | 1.940 | 8,749,900 |
| 2024-06-11 | 1.890 | 1.940 | 1.840 | 1.920 | 1.920 | 16,477,400 |
| 2024-06-07 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 18,544,060 |
| 2024-06-06 | 1.880 | 1.930 | 1.740 | 1.780 | 1.780 | 25,382,526 |
| 2024-06-05 | 1.960 | 1.960 | 1.890 | 1.890 | 1.890 | 12,041,700 |
| 2024-06-04 | 2.020 | 2.030 | 1.930 | 1.970 | 1.970 | 16,571,101 |
| 2024-06-03 | 2.110 | 2.120 | 2.020 | 2.050 | 2.050 | 12,257,400 |
| 2024-05-31 | 2.150 | 2.160 | 2.120 | 2.130 | 2.130 | 9,771,400 |
| 2024-05-30 | 2.170 | 2.210 | 2.140 | 2.160 | 2.160 | 9,596,102 |
| 2024-05-29 | 2.140 | 2.190 | 2.120 | 2.170 | 2.170 | 8,037,902 |
| 2024-05-28 | 2.180 | 2.190 | 2.130 | 2.130 | 2.130 | 6,764,800 |
| 2024-05-27 | 2.170 | 2.180 | 2.130 | 2.170 | 2.170 | 8,940,000 |
| 2024-05-24 | 2.190 | 2.220 | 2.150 | 2.170 | 2.170 | 8,478,746 |
| 2024-05-23 | 2.250 | 2.250 | 2.160 | 2.180 | 2.180 | 11,493,000 |
| 2024-05-22 | 2.260 | 2.300 | 2.250 | 2.260 | 2.260 | 9,461,161 |
| 2024-05-21 | 2.350 | 2.360 | 2.260 | 2.280 | 2.280 | 14,683,961 |
| 2024-05-20 | 2.360 | 2.390 | 2.340 | 2.360 | 2.360 | 16,515,400 |
| 2024-05-17 | 2.330 | 2.370 | 2.300 | 2.340 | 2.340 | 13,015,100 |
| 2024-05-16 | 2.320 | 2.370 | 2.310 | 2.320 | 2.320 | 13,464,600 |
| 2024-05-15 | 2.290 | 2.350 | 2.270 | 2.300 | 2.300 | 16,468,000 |
| 2024-05-14 | 2.290 | 2.350 | 2.280 | 2.290 | 2.290 | 15,245,900 |
| 2024-05-13 | 2.370 | 2.370 | 2.290 | 2.300 | 2.300 | 20,041,126 |
| 2024-05-10 | 2.440 | 2.470 | 2.380 | 2.390 | 2.390 | 19,512,900 |
| 2024-05-09 | 2.480 | 2.520 | 2.450 | 2.460 | 2.460 | 23,202,422 |
| 2024-05-08 | 2.470 | 2.550 | 2.460 | 2.500 | 2.500 | 36,216,680 |
| 2024-05-07 | 2.390 | 2.630 | 2.350 | 2.540 | 2.540 | 60,529,864 |
| 2024-05-06 | 2.310 | 2.430 | 2.270 | 2.400 | 2.400 | 39,989,728 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-22 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.