Jilin Gpro Titanium Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.310	2.430	2.270	2.400	2.400	39,989,728
2024-04-30	2.270	2.400	2.260	2.320	2.320	38,594,792
2024-04-29	2.190	2.330	2.150	2.290	2.290	51,139,913
2024-04-26	2.260	2.360	2.150	2.280	2.280	58,428,631
2024-04-25	2.040	2.220	2.040	2.220	2.220	12,628,700
2024-04-24	1.990	2.040	1.980	2.020	2.020	10,452,000
2024-04-23	1.970	2.010	1.950	1.980	1.980	14,109,360
2024-04-22	2.040	2.050	1.950	1.970	1.970	14,333,000
2024-04-19	2.060	2.140	2.030	2.050	2.050	18,109,500
2024-04-18	2.140	2.150	2.040	2.050	2.050	20,789,700
2024-04-17	1.910	2.140	1.890	2.130	2.130	38,456,009
2024-04-16	2.150	2.170	2.050	2.050	2.050	10,869,800
2024-04-15	2.490	2.500	2.280	2.280	2.280	28,815,100
2024-04-12	2.520	2.600	2.450	2.530	2.530	22,801,812
2024-04-11	2.520	2.640	2.450	2.540	2.540	25,804,485
2024-04-10	2.600	2.630	2.490	2.510	2.510	25,861,173
2024-04-09	2.570	2.640	2.550	2.610	2.610	31,462,160
2024-04-08	2.640	2.660	2.560	2.570	2.570	45,785,513
2024-04-03	2.620	2.800	2.530	2.680	2.680	88,263,958
2024-04-02	2.400	2.650	2.390	2.650	2.650	55,890,877
2024-04-01	2.350	2.430	2.340	2.410	2.410	13,427,671
2024-03-29	2.330	2.380	2.320	2.340	2.340	5,220,129
2024-03-28	2.250	2.340	2.240	2.330	2.330	9,622,413
2024-03-27	2.320	2.340	2.250	2.250	2.250	7,234,200
2024-03-26	2.290	2.350	2.270	2.310	2.310	10,484,700
2024-03-25	2.360	2.390	2.280	2.290	2.290	10,410,600
2024-03-22	2.430	2.440	2.350	2.370	2.370	14,391,000
2024-03-21	2.420	2.450	2.370	2.430	2.430	18,556,400
2024-03-20	2.350	2.410	2.340	2.390	2.390	18,474,521
2024-03-19	2.330	2.390	2.310	2.340	2.340	19,204,544
2024-03-18	2.270	2.320	2.270	2.320	2.320	17,467,700
2024-03-15	2.200	2.280	2.170	2.270	2.270	17,883,162
2024-03-14	2.210	2.240	2.160	2.190	2.190	12,185,900
2024-03-13	2.250	2.270	2.190	2.210	2.210	11,696,600
2024-03-12	2.200	2.260	2.170	2.250	2.250	20,165,608
2024-03-11	2.160	2.200	2.130	2.200	2.200	13,506,100
2024-03-08	2.200	2.200	2.120	2.150	2.150	14,175,000
2024-03-07	2.130	2.230	2.120	2.180	2.180	19,373,269
2024-03-06	2.120	2.140	2.080	2.120	2.120	9,289,475
2024-03-05	2.170	2.170	2.100	2.110	2.110	13,007,899
2024-03-04	2.200	2.210	2.130	2.170	2.170	12,124,505
2024-03-01	2.240	2.240	2.160	2.190	2.190	14,700,826
2024-02-29	2.140	2.220	2.070	2.220	2.220	20,724,402
2024-02-28	2.380	2.410	2.140	2.150	2.150	36,366,400
2024-02-27	2.310	2.400	2.290	2.380	2.380	23,512,839
2024-02-26	2.310	2.350	2.210	2.320	2.320	35,477,477
2024-02-23	2.090	2.260	2.090	2.260	2.260	38,128,244
2024-02-22	2.040	2.070	2.010	2.050	2.050	16,528,560
2024-02-21	1.910	2.060	1.880	2.010	2.010	22,486,083
2024-02-20	1.900	1.920	1.830	1.910	1.910	16,394,367
2024-02-19	1.760	1.900	1.760	1.900	1.900	28,567,090
2024-02-08	1.670	1.760	1.500	1.750	1.750	42,368,369
2024-02-07	1.840	1.850	1.670	1.670	1.670	33,075,015
2024-02-06	1.790	1.950	1.770	1.860	1.860	32,757,240
2024-02-05	2.180	2.200	1.970	1.970	1.970	17,732,846
2024-02-02	2.330	2.390	2.090	2.190	2.190	15,933,061
2024-02-01	2.410	2.420	2.300	2.320	2.320	12,542,520
2024-01-31	2.590	2.600	2.410	2.420	2.420	13,439,700
2024-01-30	2.700	2.710	2.580	2.590	2.590	10,448,600
2024-01-29	2.860	2.880	2.700	2.710	2.710	13,132,900

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.