Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 5,233,402 |
| 2023-05-05 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 5,405,928 |
| 2023-05-04 | 3.160 | 3.250 | 3.120 | 3.240 | 3.240 | 6,616,502 |
| 2023-04-28 | 3.160 | 3.220 | 3.140 | 3.210 | 3.210 | 4,794,568 |
| 2023-04-27 | 3.180 | 3.190 | 3.140 | 3.160 | 3.160 | 3,755,102 |
| 2023-04-26 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 4,661,100 |
| 2023-04-25 | 3.260 | 3.270 | 3.120 | 3.140 | 3.140 | 8,715,200 |
| 2023-04-24 | 3.300 | 3.300 | 3.230 | 3.260 | 3.260 | 5,216,234 |
| 2023-04-21 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 7,093,026 |
| 2023-04-20 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 5,083,200 |
| 2023-04-19 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 6,264,600 |
| 2023-04-18 | 3.490 | 3.490 | 3.430 | 3.450 | 3.450 | 5,877,610 |
| 2023-04-17 | 3.470 | 3.500 | 3.430 | 3.500 | 3.500 | 7,766,536 |
| 2023-04-14 | 3.500 | 3.570 | 3.490 | 3.490 | 3.490 | 17,031,800 |
| 2023-04-13 | 3.480 | 3.480 | 3.430 | 3.460 | 3.460 | 7,183,700 |
| 2023-04-12 | 3.410 | 3.450 | 3.400 | 3.450 | 3.450 | 7,362,282 |
| 2023-04-11 | 3.360 | 3.390 | 3.350 | 3.390 | 3.390 | 4,486,724 |
| 2023-04-10 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 5,816,300 |
| 2023-04-07 | 3.390 | 3.430 | 3.380 | 3.420 | 3.420 | 3,491,406 |
| 2023-04-06 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 3,360,860 |
| 2023-04-04 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 5,649,700 |
| 2023-04-03 | 3.440 | 3.460 | 3.410 | 3.460 | 3.460 | 5,189,120 |
| 2023-03-31 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 4,893,800 |
| 2023-03-30 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 5,124,200 |
| 2023-03-29 | 3.450 | 3.460 | 3.390 | 3.390 | 3.390 | 7,240,200 |
| 2023-03-28 | 3.460 | 3.480 | 3.440 | 3.450 | 3.450 | 4,280,632 |
| 2023-03-27 | 3.490 | 3.490 | 3.450 | 3.460 | 3.460 | 5,009,126 |
| 2023-03-24 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 4,885,557 |
| 2023-03-23 | 3.530 | 3.530 | 3.500 | 3.520 | 3.520 | 5,310,100 |
| 2023-03-22 | 3.530 | 3.560 | 3.520 | 3.540 | 3.540 | 6,418,320 |
| 2023-03-21 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 6,201,709 |
| 2023-03-20 | 3.480 | 3.550 | 3.460 | 3.500 | 3.500 | 7,976,600 |
| 2023-03-17 | 3.510 | 3.530 | 3.480 | 3.480 | 3.480 | 7,345,900 |
| 2023-03-16 | 3.570 | 3.580 | 3.480 | 3.480 | 3.480 | 9,300,200 |
| 2023-03-15 | 3.500 | 3.610 | 3.490 | 3.580 | 3.580 | 12,198,200 |
| 2023-03-14 | 3.520 | 3.580 | 3.450 | 3.500 | 3.500 | 13,044,004 |
| 2023-03-13 | 3.600 | 3.610 | 3.490 | 3.540 | 3.540 | 23,193,962 |
| 2023-03-10 | 3.610 | 3.800 | 3.530 | 3.680 | 3.680 | 33,757,204 |
| 2023-03-09 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 5,325,900 |
| 2023-03-08 | 3.610 | 3.650 | 3.610 | 3.640 | 3.640 | 6,764,400 |
| 2023-03-07 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 10,780,900 |
| 2023-03-06 | 3.740 | 3.750 | 3.700 | 3.700 | 3.700 | 7,699,500 |
| 2023-03-03 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 8,796,900 |
| 2023-03-02 | 3.790 | 3.850 | 3.770 | 3.790 | 3.790 | 16,472,602 |
| 2023-03-01 | 3.720 | 3.790 | 3.710 | 3.770 | 3.770 | 15,519,308 |
| 2023-02-28 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 7,370,700 |
| 2023-02-27 | 3.710 | 3.710 | 3.660 | 3.660 | 3.660 | 6,011,400 |
| 2023-02-24 | 3.720 | 3.740 | 3.680 | 3.710 | 3.710 | 5,333,400 |
| 2023-02-23 | 3.770 | 3.780 | 3.710 | 3.730 | 3.730 | 7,093,300 |
| 2023-02-22 | 3.800 | 3.800 | 3.750 | 3.760 | 3.760 | 7,793,477 |
| 2023-02-21 | 3.740 | 3.820 | 3.740 | 3.810 | 3.810 | 14,699,660 |
| 2023-02-20 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 8,664,382 |
| 2023-02-17 | 3.680 | 3.740 | 3.670 | 3.690 | 3.690 | 10,753,602 |
| 2023-02-16 | 3.780 | 3.790 | 3.630 | 3.670 | 3.670 | 14,319,962 |
| 2023-02-15 | 3.810 | 3.810 | 3.750 | 3.770 | 3.770 | 9,176,600 |
| 2023-02-14 | 3.810 | 3.820 | 3.780 | 3.810 | 3.810 | 8,356,627 |
| 2023-02-13 | 3.810 | 3.830 | 3.790 | 3.800 | 3.800 | 10,218,360 |
| 2023-02-10 | 3.810 | 3.860 | 3.790 | 3.820 | 3.820 | 11,906,575 |
| 2023-02-09 | 3.770 | 3.840 | 3.760 | 3.810 | 3.810 | 10,928,000 |
| 2023-02-08 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 7,464,300 |
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.