Jilin Gpro Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.170	3.240	3.170	3.210	3.210	12,851,628
2023-08-01	3.180	3.200	3.160	3.190	3.190	8,755,549
2023-07-31	3.130	3.190	3.130	3.190	3.190	15,129,567
2023-07-28	3.110	3.140	3.070	3.130	3.130	13,077,046
2023-07-27	3.130	3.190	3.110	3.120	3.120	22,347,446
2023-07-26	3.030	3.130	3.030	3.110	3.110	18,417,507
2023-07-25	2.970	3.030	2.970	3.030	3.030	10,907,215
2023-07-24	2.980	2.990	2.950	2.960	2.960	5,486,860
2023-07-21	2.970	3.000	2.950	3.000	3.000	5,629,060
2023-07-20	2.990	3.000	2.960	2.960	2.960	4,446,094
2023-07-19	2.980	3.000	2.960	2.980	2.980	4,340,474
2023-07-18	2.930	3.020	2.910	2.980	2.980	7,681,400
2023-07-17	2.920	2.950	2.880	2.930	2.930	4,387,502
2023-07-14	2.940	2.950	2.910	2.920	2.920	5,564,100
2023-07-13	2.940	2.970	2.930	2.950	2.950	4,395,400
2023-07-12	2.970	2.990	2.930	2.940	2.940	4,966,400
2023-07-11	2.950	2.980	2.940	2.960	2.960	3,966,500
2023-07-10	2.950	2.980	2.940	2.960	2.960	4,045,044
2023-07-07	2.960	2.980	2.930	2.960	2.960	6,139,600
2023-07-06	3.020	3.020	2.960	2.980	2.980	9,376,609
2023-07-05	2.940	3.090	2.920	3.020	3.020	19,477,586
2023-07-04	2.950	2.970	2.930	2.940	2.940	4,901,000
2023-07-03	2.900	2.970	2.900	2.950	2.950	6,408,787
2023-06-30	2.860	2.910	2.850	2.900	2.900	6,539,101
2023-06-29	2.840	2.870	2.830	2.850	2.850	4,400,200
2023-06-28	2.840	2.850	2.780	2.840	2.840	5,093,800
2023-06-27	2.770	2.840	2.750	2.840	2.840	6,761,738
2023-06-26	2.780	2.800	2.750	2.760	2.760	5,637,400
2023-06-21	2.820	2.830	2.790	2.790	2.790	5,035,666
2023-06-20	2.870	2.870	2.810	2.820	2.820	5,630,506
2023-06-19	2.900	2.900	2.850	2.860	2.860	5,094,547
2023-06-16	2.890	2.910	2.880	2.890	2.890	3,666,800
2023-06-15	2.900	2.910	2.860	2.890	2.890	4,084,200
2023-06-14	2.860	2.890	2.840	2.890	2.890	3,955,560
2023-06-13	2.890	2.910	2.860	2.870	2.870	3,953,700
2023-06-12	2.860	2.900	2.790	2.890	2.890	8,760,917
2023-06-09	2.920	2.940	2.850	2.860	2.860	8,193,254
2023-06-08	2.920	2.930	2.900	2.910	2.910	3,701,500
2023-06-07	2.930	2.930	2.900	2.920	2.920	4,856,762
2023-06-06	3.010	3.010	2.930	2.930	2.930	4,923,577
2023-06-05	3.000	3.020	2.990	3.010	3.010	5,163,216
2023-06-02	2.950	3.010	2.940	3.000	3.000	6,572,207
2023-06-01	2.910	2.970	2.900	2.950	2.950	5,768,300
2023-05-31	2.940	2.940	2.900	2.910	2.910	4,581,599
2023-05-30	2.940	2.960	2.900	2.950	2.950	6,589,100
2023-05-29	2.990	3.010	2.900	2.910	2.910	11,199,334
2023-05-26	3.020	3.030	2.950	2.990	2.990	6,458,180
2023-05-25	3.130	3.130	2.970	3.020	3.020	14,425,866
2023-05-24	3.180	3.180	3.120	3.130	3.130	4,090,482
2023-05-23	3.170	3.190	3.150	3.160	3.160	3,194,932
2023-05-22	3.170	3.180	3.150	3.170	3.170	3,152,702
2023-05-19	3.190	3.190	3.160	3.170	3.170	3,253,500
2023-05-18	3.180	3.200	3.170	3.180	3.180	3,532,600
2023-05-17	3.150	3.190	3.130	3.190	3.190	4,259,365
2023-05-16	3.180	3.200	3.140	3.160	3.160	3,869,278
2023-05-15	3.150	3.180	3.130	3.180	3.180	4,131,300
2023-05-12	3.190	3.200	3.140	3.150	3.150	4,674,800
2023-05-11	3.150	3.210	3.140	3.190	3.190	6,930,651
2023-05-10	3.120	3.170	3.110	3.140	3.140	5,401,900
2023-05-09	3.210	3.210	3.130	3.130	3.130	9,471,600

← NewerPage 14 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.