Jilin Gpro Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	3.150	3.160	3.120	3.130	3.130	9,309,600
2023-11-01	3.110	3.160	3.100	3.160	3.160	12,044,252
2023-10-31	3.080	3.120	3.070	3.110	3.110	11,069,100
2023-10-30	3.010	3.080	2.990	3.070	3.070	9,486,918
2023-10-27	2.950	3.020	2.930	3.010	3.010	8,750,068
2023-10-26	2.940	2.960	2.920	2.930	2.930	4,578,000
2023-10-25	2.880	2.970	2.880	2.960	2.960	6,013,700
2023-10-24	2.800	2.890	2.780	2.890	2.890	7,273,020
2023-10-23	2.860	2.860	2.770	2.790	2.790	6,081,663
2023-10-20	2.870	2.910	2.860	2.860	2.860	3,595,600
2023-10-19	2.880	2.940	2.860	2.880	2.880	5,019,100
2023-10-18	2.950	2.960	2.880	2.880	2.880	4,963,200
2023-10-17	2.970	2.980	2.940	2.940	2.940	4,341,428
2023-10-16	2.990	2.990	2.930	2.950	2.950	6,795,900
2023-10-13	3.020	3.020	2.980	2.980	2.980	4,464,200
2023-10-12	3.000	3.030	2.980	3.030	3.030	6,345,922
2023-10-11	2.990	3.010	2.970	2.980	2.980	4,932,500
2023-10-10	2.970	3.020	2.960	2.980	2.980	4,871,900
2023-10-09	3.010	3.010	2.950	2.970	2.970	5,894,600
2023-09-28	2.990	3.030	2.990	3.000	3.000	5,007,500
2023-09-27	3.000	3.010	2.970	2.980	2.980	5,531,922
2023-09-26	3.050	3.060	3.000	3.000	3.000	6,394,302
2023-09-25	3.090	3.110	3.050	3.070	3.070	5,353,500
2023-09-22	3.090	3.110	3.060	3.090	3.090	8,411,200
2023-09-21	3.120	3.150	3.080	3.090	3.090	8,757,500
2023-09-20	3.200	3.210	3.130	3.150	3.150	14,538,366
2023-09-19	3.130	3.180	3.100	3.160	3.160	11,671,000
2023-09-18	3.120	3.140	3.080	3.120	3.120	6,454,400
2023-09-15	3.120	3.140	3.100	3.120	3.120	5,963,500
2023-09-14	3.160	3.160	3.110	3.130	3.130	7,035,900
2023-09-13	3.160	3.190	3.120	3.140	3.140	9,811,700
2023-09-12	3.110	3.180	3.100	3.170	3.170	14,801,610
2023-09-11	3.070	3.170	3.040	3.110	3.110	11,759,600
2023-09-08	3.040	3.080	3.040	3.050	3.050	4,723,400
2023-09-07	3.110	3.120	3.050	3.070	3.070	7,104,000
2023-09-06	3.090	3.120	3.080	3.110	3.110	6,202,500
2023-09-05	3.120	3.150	3.070	3.090	3.090	9,200,022
2023-09-04	3.030	3.130	2.980	3.130	3.130	13,106,620
2023-09-01	3.000	3.030	2.970	3.030	3.030	6,235,300
2023-08-31	3.020	3.020	2.970	3.000	3.000	7,518,475
2023-08-30	3.020	3.060	3.020	3.030	3.030	6,282,700
2023-08-29	3.050	3.060	3.010	3.030	3.030	7,170,526
2023-08-28	3.060	3.100	3.010	3.020	3.020	14,060,826
2023-08-25	2.970	3.050	2.930	2.940	2.940	11,087,483
2023-08-24	2.980	2.990	2.910	2.950	2.950	4,562,400
2023-08-23	2.970	2.990	2.940	2.940	2.940	5,580,224
2023-08-22	3.010	3.040	2.940	2.990	2.990	8,985,112
2023-08-21	3.050	3.080	3.000	3.010	3.010	5,405,200
2023-08-18	3.110	3.130	3.040	3.050	3.050	5,362,200
2023-08-17	3.060	3.110	3.000	3.110	3.110	8,245,713
2023-08-16	3.020	3.070	3.010	3.040	3.040	5,602,900
2023-08-15	3.070	3.080	3.020	3.040	3.040	5,657,900
2023-08-14	3.060	3.080	3.010	3.080	3.080	7,858,800
2023-08-11	3.140	3.150	3.050	3.060	3.060	8,733,967
2023-08-10	3.100	3.150	3.090	3.140	3.140	6,213,900
2023-08-09	3.130	3.130	3.080	3.090	3.090	5,581,600
2023-08-08	3.150	3.160	3.110	3.130	3.130	4,609,800
2023-08-07	3.140	3.160	3.120	3.140	3.140	8,538,600
2023-08-04	3.190	3.210	3.140	3.150	3.150	9,248,626
2023-08-03	3.210	3.210	3.160	3.200	3.200	6,414,630

← NewerPage 13 of 21 · 1,220 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.