Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.760 | 3.810 | 3.750 | 3.800 | 3.800 | 10,196,126 |
| 2023-02-06 | 3.770 | 3.810 | 3.730 | 3.760 | 3.760 | 9,541,400 |
| 2023-02-03 | 3.800 | 3.830 | 3.740 | 3.800 | 3.800 | 13,796,500 |
| 2023-02-02 | 3.880 | 3.890 | 3.760 | 3.800 | 3.800 | 22,550,973 |
| 2023-02-01 | 3.710 | 3.840 | 3.690 | 3.820 | 3.820 | 28,469,972 |
| 2023-01-31 | 3.650 | 3.690 | 3.630 | 3.690 | 3.690 | 10,545,540 |
| 2023-01-30 | 3.630 | 3.670 | 3.620 | 3.650 | 3.650 | 13,795,626 |
| 2023-01-20 | 3.530 | 3.600 | 3.490 | 3.600 | 3.600 | 14,769,818 |
| 2023-01-19 | 3.450 | 3.520 | 3.430 | 3.510 | 3.510 | 11,195,800 |
| 2023-01-18 | 3.370 | 3.490 | 3.370 | 3.450 | 3.450 | 16,789,893 |
| 2023-01-17 | 3.400 | 3.410 | 3.350 | 3.370 | 3.370 | 10,817,740 |
| 2023-01-16 | 3.450 | 3.450 | 3.330 | 3.390 | 3.390 | 27,565,281 |
| 2023-01-13 | 3.540 | 3.620 | 3.530 | 3.560 | 3.560 | 9,755,421 |
| 2023-01-12 | 3.530 | 3.570 | 3.520 | 3.540 | 3.540 | 4,965,400 |
| 2023-01-11 | 3.570 | 3.600 | 3.530 | 3.540 | 3.540 | 5,815,500 |
| 2023-01-10 | 3.620 | 3.640 | 3.570 | 3.570 | 3.570 | 6,166,800 |
| 2023-01-09 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 8,792,572 |
| 2023-01-06 | 3.600 | 3.630 | 3.570 | 3.580 | 3.580 | 8,065,200 |
| 2023-01-05 | 3.590 | 3.610 | 3.560 | 3.600 | 3.600 | 7,139,200 |
| 2023-01-04 | 3.570 | 3.610 | 3.560 | 3.590 | 3.590 | 7,236,200 |
| 2023-01-03 | 3.510 | 3.590 | 3.480 | 3.580 | 3.580 | 8,730,250 |
| 2022-12-30 | 3.520 | 3.520 | 3.480 | 3.510 | 3.510 | 5,671,000 |
| 2022-12-29 | 3.520 | 3.540 | 3.490 | 3.490 | 3.490 | 6,565,360 |
| 2022-12-28 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 8,702,500 |
| 2022-12-27 | 3.610 | 3.610 | 3.570 | 3.600 | 3.600 | 6,971,054 |
| 2022-12-26 | 3.590 | 3.600 | 3.550 | 3.590 | 3.590 | 5,555,254 |
| 2022-12-23 | 3.480 | 3.580 | 3.480 | 3.550 | 3.550 | 5,356,400 |
| 2022-12-22 | 3.660 | 3.660 | 3.520 | 3.550 | 3.550 | 11,346,805 |
| 2022-12-21 | 3.710 | 3.710 | 3.630 | 3.640 | 3.640 | 6,208,168 |
| 2022-12-20 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 6,944,377 |
| 2022-12-19 | 3.760 | 3.810 | 3.620 | 3.650 | 3.650 | 14,108,077 |
| 2022-12-16 | 3.770 | 3.780 | 3.710 | 3.720 | 3.720 | 8,403,400 |
| 2022-12-15 | 3.780 | 3.790 | 3.720 | 3.790 | 3.790 | 7,941,202 |
| 2022-12-14 | 3.810 | 3.830 | 3.750 | 3.770 | 3.770 | 9,829,802 |
| 2022-12-13 | 3.810 | 3.850 | 3.800 | 3.820 | 3.820 | 8,847,400 |
| 2022-12-12 | 3.890 | 3.900 | 3.810 | 3.820 | 3.820 | 11,310,100 |
| 2022-12-09 | 3.950 | 3.960 | 3.870 | 3.910 | 3.910 | 11,594,500 |
| 2022-12-08 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 10,347,974 |
| 2022-12-07 | 3.970 | 3.990 | 3.920 | 3.940 | 3.940 | 12,992,204 |
| 2022-12-06 | 3.980 | 3.980 | 3.930 | 3.960 | 3.960 | 9,703,200 |
| 2022-12-05 | 3.930 | 3.980 | 3.920 | 3.980 | 3.980 | 12,782,002 |
| 2022-12-02 | 3.940 | 3.950 | 3.900 | 3.920 | 3.920 | 8,394,360 |
| 2022-12-01 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 14,123,060 |
| 2022-11-30 | 3.910 | 3.920 | 3.870 | 3.890 | 3.890 | 7,807,134 |
| 2022-11-29 | 3.830 | 3.900 | 3.830 | 3.890 | 3.890 | 9,152,588 |
| 2022-11-28 | 3.850 | 3.860 | 3.770 | 3.830 | 3.830 | 9,007,972 |
| 2022-11-25 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 6,589,025 |
| 2022-11-24 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 9,469,500 |
| 2022-11-23 | 3.900 | 3.920 | 3.830 | 3.880 | 3.880 | 9,491,102 |
| 2022-11-22 | 3.940 | 4.000 | 3.880 | 3.900 | 3.900 | 10,709,818 |
| 2022-11-21 | 3.900 | 3.970 | 3.870 | 3.960 | 3.960 | 9,974,492 |
| 2022-11-18 | 3.970 | 3.990 | 3.910 | 3.920 | 3.920 | 9,533,188 |
| 2022-11-17 | 3.960 | 3.980 | 3.950 | 3.970 | 3.970 | 8,272,790 |
| 2022-11-16 | 4.020 | 4.040 | 3.960 | 3.970 | 3.970 | 12,701,501 |
| 2022-11-15 | 3.990 | 4.040 | 3.950 | 4.030 | 4.030 | 16,734,189 |
| 2022-11-14 | 4.060 | 4.150 | 3.990 | 4.000 | 4.000 | 24,712,900 |
| 2022-11-11 | 4.000 | 4.030 | 3.950 | 3.990 | 3.990 | 18,972,842 |
| 2022-11-10 | 3.940 | 3.960 | 3.900 | 3.940 | 3.940 | 11,180,704 |
| 2022-11-09 | 3.950 | 3.970 | 3.920 | 3.940 | 3.940 | 9,967,432 |
| 2022-11-08 | 3.950 | 3.970 | 3.890 | 3.940 | 3.940 | 12,375,735 |
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.