Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.890 | 3.980 | 3.870 | 3.940 | 3.940 | 21,430,851 |
| 2022-11-04 | 3.730 | 3.890 | 3.730 | 3.860 | 3.860 | 23,708,668 |
| 2022-11-03 | 3.710 | 3.750 | 3.690 | 3.730 | 3.730 | 7,496,140 |
| 2022-11-02 | 3.750 | 3.760 | 3.700 | 3.740 | 3.740 | 14,172,800 |
| 2022-11-01 | 3.630 | 3.740 | 3.630 | 3.730 | 3.730 | 12,118,300 |
| 2022-10-31 | 3.640 | 3.680 | 3.600 | 3.630 | 3.630 | 9,706,602 |
| 2022-10-28 | 3.890 | 3.890 | 3.600 | 3.630 | 3.630 | 26,054,995 |
| 2022-10-27 | 3.930 | 3.960 | 3.890 | 3.910 | 3.910 | 10,579,200 |
| 2022-10-26 | 3.910 | 3.990 | 3.910 | 3.930 | 3.930 | 12,997,940 |
| 2022-10-25 | 3.910 | 3.950 | 3.800 | 3.950 | 3.950 | 11,513,200 |
| 2022-10-24 | 3.990 | 4.040 | 3.900 | 3.920 | 3.920 | 11,518,210 |
| 2022-10-21 | 4.030 | 4.050 | 3.970 | 3.970 | 3.970 | 9,157,000 |
| 2022-10-20 | 4.070 | 4.080 | 3.980 | 4.020 | 4.020 | 12,469,000 |
| 2022-10-19 | 4.070 | 4.180 | 4.050 | 4.080 | 4.080 | 17,612,111 |
| 2022-10-18 | 4.150 | 4.160 | 4.070 | 4.070 | 4.070 | 13,245,960 |
| 2022-10-17 | 4.070 | 4.150 | 4.070 | 4.140 | 4.140 | 12,376,800 |
| 2022-10-14 | 4.100 | 4.160 | 4.060 | 4.120 | 4.120 | 16,771,300 |
| 2022-10-13 | 4.020 | 4.090 | 4.020 | 4.060 | 4.060 | 12,727,800 |
| 2022-10-12 | 3.970 | 4.080 | 3.930 | 4.070 | 4.070 | 16,535,302 |
| 2022-10-11 | 3.930 | 4.000 | 3.820 | 4.000 | 4.000 | 14,401,384 |
| 2022-10-10 | 3.990 | 4.040 | 3.920 | 3.930 | 3.930 | 13,456,560 |
| 2022-09-30 | 3.990 | 4.140 | 3.980 | 4.020 | 4.020 | 22,399,799 |
| 2022-09-29 | 4.000 | 4.010 | 3.850 | 3.920 | 3.920 | 12,396,096 |
| 2022-09-28 | 4.000 | 4.030 | 3.840 | 3.860 | 3.860 | 17,160,190 |
| 2022-09-27 | 3.820 | 3.920 | 3.820 | 3.910 | 3.910 | 10,136,000 |
| 2022-09-26 | 3.920 | 3.940 | 3.830 | 3.840 | 3.840 | 11,979,615 |
| 2022-09-23 | 4.050 | 4.070 | 3.920 | 3.970 | 3.970 | 22,179,430 |
| 2022-09-22 | 4.000 | 4.240 | 3.980 | 4.120 | 4.120 | 33,982,126 |
| 2022-09-21 | 3.950 | 4.080 | 3.900 | 4.030 | 4.030 | 19,630,000 |
| 2022-09-20 | 3.900 | 3.980 | 3.890 | 3.960 | 3.960 | 14,235,301 |
| 2022-09-19 | 3.910 | 3.940 | 3.840 | 3.860 | 3.860 | 11,942,682 |
| 2022-09-16 | 4.020 | 4.040 | 3.910 | 3.910 | 3.910 | 15,361,082 |
| 2022-09-15 | 4.200 | 4.250 | 3.990 | 4.060 | 4.060 | 24,334,283 |
| 2022-09-14 | 4.200 | 4.230 | 4.100 | 4.200 | 4.200 | 16,140,700 |
| 2022-09-13 | 4.300 | 4.340 | 4.260 | 4.270 | 4.270 | 14,320,200 |
| 2022-09-09 | 4.310 | 4.340 | 4.270 | 4.310 | 4.310 | 14,106,201 |
| 2022-09-08 | 4.420 | 4.430 | 4.300 | 4.320 | 4.320 | 20,065,800 |
| 2022-09-07 | 4.440 | 4.450 | 4.380 | 4.420 | 4.420 | 17,990,102 |
| 2022-09-06 | 4.370 | 4.450 | 4.340 | 4.450 | 4.450 | 21,471,870 |
| 2022-09-05 | 4.310 | 4.380 | 4.290 | 4.360 | 4.360 | 14,150,858 |
| 2022-09-02 | 4.300 | 4.340 | 4.270 | 4.330 | 4.330 | 18,023,500 |
| 2022-09-01 | 4.280 | 4.340 | 4.230 | 4.250 | 4.250 | 14,898,000 |
| 2022-08-31 | 4.480 | 4.510 | 4.260 | 4.280 | 4.280 | 29,380,700 |
| 2022-08-30 | 4.610 | 4.640 | 4.460 | 4.500 | 4.500 | 20,703,583 |
| 2022-08-29 | 4.510 | 4.630 | 4.450 | 4.590 | 4.590 | 16,151,214 |
| 2022-08-26 | 4.600 | 4.670 | 4.570 | 4.590 | 4.590 | 19,417,300 |
| 2022-08-25 | 4.710 | 4.740 | 4.510 | 4.600 | 4.600 | 28,017,595 |
| 2022-08-24 | 4.820 | 4.870 | 4.650 | 4.720 | 4.720 | 35,975,600 |
| 2022-08-23 | 4.930 | 4.930 | 4.770 | 4.800 | 4.800 | 41,503,080 |
| 2022-08-22 | 4.890 | 4.990 | 4.840 | 4.940 | 4.940 | 29,758,002 |
| 2022-08-19 | 5.010 | 5.010 | 4.870 | 4.880 | 4.880 | 39,345,600 |
| 2022-08-18 | 5.040 | 5.090 | 4.970 | 5.000 | 5.000 | 42,341,902 |
| 2022-08-17 | 5.160 | 5.180 | 5.040 | 5.060 | 5.060 | 64,768,586 |
| 2022-08-16 | 5.060 | 5.230 | 4.920 | 5.210 | 5.210 | 104,493,525 |
| 2022-08-15 | 5.020 | 5.150 | 5.000 | 5.080 | 5.080 | 49,073,295 |
| 2022-08-12 | 5.040 | 5.260 | 4.990 | 5.090 | 5.090 | 74,688,094 |
| 2022-08-11 | 5.070 | 5.070 | 4.960 | 5.060 | 5.060 | 61,271,860 |
| 2022-08-10 | 5.110 | 5.130 | 4.990 | 5.100 | 5.100 | 86,224,798 |
| 2022-08-09 | 5.040 | 5.350 | 4.960 | 5.180 | 5.180 | 122,206,420 |
| 2022-08-08 | 4.820 | 5.130 | 4.800 | 5.000 | 5.000 | 85,611,430 |
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.