Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.860 | 5.000 | 4.750 | 4.840 | 4.840 | 69,383,988 |
| 2022-08-04 | 4.780 | 4.960 | 4.650 | 4.860 | 4.860 | 109,081,331 |
| 2022-08-03 | 4.550 | 4.980 | 4.550 | 4.780 | 4.780 | 118,528,923 |
| 2022-08-02 | 4.900 | 4.910 | 4.500 | 4.530 | 4.530 | 84,997,429 |
| 2022-08-01 | 4.860 | 5.030 | 4.790 | 4.990 | 4.990 | 85,706,802 |
| 2022-07-29 | 4.780 | 4.960 | 4.740 | 4.850 | 4.850 | 80,488,758 |
| 2022-07-28 | 4.850 | 5.010 | 4.800 | 4.820 | 4.820 | 76,405,300 |
| 2022-07-27 | 4.780 | 5.000 | 4.780 | 4.910 | 4.910 | 79,223,993 |
| 2022-07-26 | 4.830 | 4.910 | 4.720 | 4.780 | 4.780 | 58,289,848 |
| 2022-07-25 | 4.880 | 4.930 | 4.760 | 4.770 | 4.770 | 74,927,358 |
| 2022-07-22 | 4.880 | 5.060 | 4.880 | 4.960 | 4.960 | 127,909,154 |
| 2022-07-21 | 5.010 | 5.300 | 4.900 | 4.950 | 4.950 | 223,156,488 |
| 2022-07-20 | 4.410 | 4.860 | 4.370 | 4.860 | 4.860 | 106,915,831 |
| 2022-07-19 | 4.440 | 4.480 | 4.320 | 4.420 | 4.420 | 54,111,146 |
| 2022-07-18 | 4.250 | 4.490 | 4.220 | 4.450 | 4.450 | 76,602,299 |
| 2022-07-15 | 4.520 | 4.520 | 4.250 | 4.280 | 4.280 | 98,377,324 |
| 2022-07-14 | 4.640 | 4.750 | 4.540 | 4.650 | 4.650 | 89,693,301 |
| 2022-07-13 | 4.940 | 4.960 | 4.600 | 4.750 | 4.750 | 126,892,969 |
| 2022-07-12 | 5.060 | 5.350 | 4.880 | 4.910 | 4.910 | 215,473,200 |
| 2022-07-11 | 4.440 | 4.960 | 4.440 | 4.960 | 4.960 | 97,104,510 |
| 2022-07-08 | 4.880 | 4.940 | 4.480 | 4.510 | 4.510 | 157,118,059 |
| 2022-07-07 | 4.730 | 5.210 | 4.600 | 4.910 | 4.910 | 202,178,815 |
| 2022-07-06 | 5.000 | 5.290 | 4.820 | 5.010 | 5.010 | 251,841,714 |
| 2022-07-05 | 4.380 | 4.810 | 4.340 | 4.810 | 4.810 | 163,017,906 |
| 2022-07-04 | 4.150 | 4.480 | 4.120 | 4.370 | 4.370 | 102,453,294 |
| 2022-07-01 | 4.030 | 4.080 | 4.010 | 4.080 | 4.080 | 17,898,282 |
| 2022-06-30 | 4.070 | 4.120 | 4.030 | 4.060 | 4.060 | 24,846,000 |
| 2022-06-29 | 4.190 | 4.240 | 4.030 | 4.030 | 4.030 | 37,478,814 |
| 2022-06-28 | 4.150 | 4.230 | 4.130 | 4.200 | 4.200 | 31,168,560 |
| 2022-06-27 | 4.200 | 4.210 | 4.140 | 4.170 | 4.170 | 29,867,002 |
| 2022-06-24 | 4.200 | 4.260 | 4.100 | 4.200 | 4.200 | 51,669,900 |
| 2022-06-23 | 3.900 | 4.260 | 3.890 | 4.160 | 4.160 | 70,679,346 |
| 2022-06-22 | 4.070 | 4.130 | 3.960 | 3.960 | 3.960 | 65,862,700 |
| 2022-06-21 | 4.310 | 4.500 | 4.110 | 4.160 | 4.160 | 103,229,621 |
| 2022-06-20 | 4.070 | 4.110 | 4.050 | 4.090 | 4.090 | 20,497,589 |
| 2022-06-17 | 4.030 | 4.140 | 4.010 | 4.090 | 4.090 | 25,893,900 |
| 2022-06-16 | 4.100 | 4.120 | 4.030 | 4.050 | 4.050 | 25,705,800 |
| 2022-06-15 | 4.190 | 4.210 | 4.080 | 4.080 | 4.080 | 38,837,793 |
| 2022-06-14 | 4.060 | 4.190 | 4.020 | 4.190 | 4.190 | 42,446,757 |
| 2022-06-13 | 4.050 | 4.190 | 4.030 | 4.120 | 4.120 | 38,615,302 |
| 2022-06-10 | 4.050 | 4.140 | 4.020 | 4.110 | 4.110 | 40,118,800 |
| 2022-06-09 | 4.060 | 4.140 | 3.950 | 4.110 | 4.110 | 56,789,962 |
| 2022-06-08 | 4.030 | 4.060 | 3.920 | 4.050 | 4.050 | 35,447,800 |
| 2022-06-07 | 3.980 | 4.080 | 3.930 | 4.030 | 4.030 | 40,049,726 |
| 2022-06-06 | 3.880 | 3.990 | 3.860 | 3.980 | 3.980 | 33,971,071 |
| 2022-06-02 | 3.860 | 3.910 | 3.830 | 3.900 | 3.900 | 20,036,300 |
| 2022-06-01 | 3.900 | 3.930 | 3.830 | 3.880 | 3.880 | 29,016,400 |
| 2022-05-31 | 4.010 | 4.020 | 3.900 | 3.930 | 3.930 | 34,511,792 |
| 2022-05-30 | 4.000 | 4.100 | 3.920 | 4.010 | 4.010 | 59,692,902 |
| 2022-05-27 | 3.780 | 3.900 | 3.780 | 3.840 | 3.840 | 29,498,300 |
| 2022-05-26 | 3.780 | 3.800 | 3.700 | 3.780 | 3.780 | 16,603,500 |
| 2022-05-25 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 16,162,146 |
| 2022-05-24 | 3.950 | 3.990 | 3.720 | 3.740 | 3.740 | 32,162,922 |
| 2022-05-23 | 3.830 | 3.980 | 3.820 | 3.960 | 3.960 | 31,160,264 |
| 2022-05-20 | 3.760 | 3.830 | 3.740 | 3.830 | 3.830 | 26,554,302 |
| 2022-05-19 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 17,144,200 |
| 2022-05-18 | 3.800 | 3.800 | 3.730 | 3.780 | 3.780 | 19,193,006 |
| 2022-05-17 | 3.810 | 3.870 | 3.720 | 3.800 | 3.800 | 27,630,700 |
| 2022-05-16 | 3.760 | 3.940 | 3.730 | 3.850 | 3.850 | 46,787,446 |
| 2022-05-13 | 3.750 | 3.780 | 3.660 | 3.750 | 3.750 | 29,601,300 |
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.