Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2.780 | 2.910 | 2.780 | 2.860 | 2.860 | 9,848,593 |
| 2024-01-25 | 2.700 | 2.800 | 2.700 | 2.790 | 2.790 | 8,951,000 |
| 2024-01-24 | 2.680 | 2.740 | 2.580 | 2.680 | 2.680 | 10,106,007 |
| 2024-01-23 | 2.680 | 2.720 | 2.590 | 2.680 | 2.680 | 12,113,900 |
| 2024-01-22 | 2.930 | 2.930 | 2.710 | 2.720 | 2.720 | 11,744,714 |
| 2024-01-19 | 2.970 | 3.010 | 2.920 | 2.940 | 2.940 | 8,632,402 |
| 2024-01-18 | 3.000 | 3.010 | 2.880 | 2.980 | 2.980 | 18,566,602 |
| 2024-01-17 | 3.080 | 3.100 | 3.020 | 3.060 | 3.060 | 10,983,420 |
| 2024-01-16 | 3.100 | 3.100 | 3.040 | 3.090 | 3.090 | 7,396,000 |
| 2024-01-15 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 7,137,100 |
| 2024-01-12 | 3.070 | 3.140 | 3.070 | 3.090 | 3.090 | 9,975,573 |
| 2024-01-11 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 10,160,000 |
| 2024-01-10 | 3.070 | 3.100 | 3.020 | 3.060 | 3.060 | 7,393,000 |
| 2024-01-09 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 6,638,830 |
| 2024-01-08 | 3.060 | 3.090 | 3.020 | 3.030 | 3.030 | 6,753,030 |
| 2024-01-05 | 3.110 | 3.130 | 3.060 | 3.070 | 3.070 | 6,770,040 |
| 2024-01-04 | 3.100 | 3.140 | 3.080 | 3.110 | 3.110 | 7,545,500 |
| 2024-01-03 | 3.090 | 3.120 | 3.070 | 3.100 | 3.100 | 7,202,500 |
| 2024-01-02 | 3.030 | 3.100 | 3.030 | 3.090 | 3.090 | 7,526,702 |
| 2023-12-29 | 2.980 | 3.040 | 2.980 | 3.030 | 3.030 | 5,971,760 |
| 2023-12-28 | 2.900 | 3.000 | 2.890 | 2.990 | 2.990 | 5,905,000 |
| 2023-12-27 | 2.910 | 2.940 | 2.870 | 2.920 | 2.920 | 5,004,200 |
| 2023-12-26 | 2.930 | 2.970 | 2.910 | 2.920 | 2.920 | 5,030,600 |
| 2023-12-25 | 2.980 | 2.980 | 2.900 | 2.920 | 2.920 | 6,010,000 |
| 2023-12-22 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 4,820,900 |
| 2023-12-21 | 2.950 | 2.990 | 2.910 | 2.980 | 2.980 | 5,680,228 |
| 2023-12-20 | 2.970 | 3.020 | 2.950 | 2.950 | 2.950 | 5,911,300 |
| 2023-12-19 | 2.970 | 2.980 | 2.920 | 2.960 | 2.960 | 4,947,660 |
| 2023-12-18 | 3.000 | 3.010 | 2.940 | 2.950 | 2.950 | 7,671,300 |
| 2023-12-15 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 6,387,000 |
| 2023-12-14 | 3.010 | 3.030 | 2.990 | 3.010 | 3.010 | 4,824,630 |
| 2023-12-13 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 4,537,800 |
| 2023-12-12 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 5,119,200 |
| 2023-12-11 | 2.980 | 3.060 | 2.970 | 3.050 | 3.050 | 8,985,900 |
| 2023-12-08 | 3.090 | 3.110 | 2.980 | 2.990 | 2.990 | 11,056,600 |
| 2023-12-07 | 3.140 | 3.140 | 3.070 | 3.090 | 3.090 | 7,043,100 |
| 2023-12-06 | 3.070 | 3.160 | 3.060 | 3.110 | 3.110 | 8,149,926 |
| 2023-12-05 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 5,156,000 |
| 2023-12-04 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 7,020,200 |
| 2023-12-01 | 3.090 | 3.110 | 3.060 | 3.100 | 3.100 | 5,062,000 |
| 2023-11-30 | 3.120 | 3.130 | 3.060 | 3.090 | 3.090 | 7,620,006 |
| 2023-11-29 | 3.170 | 3.190 | 3.120 | 3.120 | 3.120 | 6,363,000 |
| 2023-11-28 | 3.150 | 3.190 | 3.120 | 3.190 | 3.190 | 9,313,323 |
| 2023-11-27 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 8,263,528 |
| 2023-11-24 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 6,197,300 |
| 2023-11-23 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 4,290,220 |
| 2023-11-22 | 3.150 | 3.160 | 3.120 | 3.120 | 3.120 | 6,155,900 |
| 2023-11-21 | 3.160 | 3.170 | 3.120 | 3.120 | 3.120 | 5,134,400 |
| 2023-11-20 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 4,693,500 |
| 2023-11-17 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 4,906,300 |
| 2023-11-16 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 5,834,800 |
| 2023-11-15 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 8,010,560 |
| 2023-11-14 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 6,236,235 |
| 2023-11-13 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 6,833,000 |
| 2023-11-10 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 5,367,800 |
| 2023-11-09 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 10,105,474 |
| 2023-11-08 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 6,122,189 |
| 2023-11-07 | 3.120 | 3.150 | 3.090 | 3.140 | 3.140 | 7,606,450 |
| 2023-11-06 | 3.140 | 3.180 | 3.120 | 3.130 | 3.130 | 8,886,278 |
| 2023-11-03 | 3.130 | 3.160 | 3.120 | 3.140 | 3.140 | 6,526,304 |
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.