Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.570 | 3.690 | 3.560 | 3.670 | 3.670 | 20,981,100 |
| 2022-05-11 | 3.670 | 3.750 | 3.620 | 3.630 | 3.630 | 30,009,460 |
| 2022-05-10 | 3.600 | 3.690 | 3.570 | 3.680 | 3.680 | 24,884,231 |
| 2022-05-09 | 3.510 | 3.710 | 3.510 | 3.660 | 3.660 | 24,600,623 |
| 2022-05-06 | 3.520 | 3.590 | 3.490 | 3.540 | 3.540 | 24,336,800 |
| 2022-05-05 | 3.610 | 3.670 | 3.500 | 3.630 | 3.630 | 31,064,933 |
| 2022-04-29 | 3.430 | 3.570 | 3.430 | 3.540 | 3.540 | 32,591,700 |
| 2022-04-28 | 3.440 | 3.500 | 3.340 | 3.400 | 3.400 | 29,859,000 |
| 2022-04-27 | 3.240 | 3.500 | 3.200 | 3.490 | 3.490 | 37,892,293 |
| 2022-04-26 | 3.500 | 3.550 | 3.290 | 3.310 | 3.310 | 40,633,225 |
| 2022-04-25 | 3.820 | 3.840 | 3.520 | 3.520 | 3.520 | 48,191,434 |
| 2022-04-22 | 3.890 | 3.990 | 3.820 | 3.910 | 3.910 | 42,741,100 |
| 2022-04-21 | 4.240 | 4.390 | 3.980 | 3.990 | 3.990 | 69,365,678 |
| 2022-04-20 | 4.160 | 4.240 | 4.110 | 4.130 | 4.130 | 34,665,626 |
| 2022-04-19 | 4.120 | 4.240 | 4.090 | 4.210 | 4.210 | 35,527,262 |
| 2022-04-18 | 4.180 | 4.210 | 4.080 | 4.100 | 4.100 | 37,645,700 |
| 2022-04-15 | 4.330 | 4.340 | 4.160 | 4.170 | 4.170 | 61,412,655 |
| 2022-04-14 | 4.290 | 4.420 | 4.210 | 4.330 | 4.330 | 68,863,480 |
| 2022-04-13 | 4.310 | 4.430 | 4.220 | 4.360 | 4.360 | 84,286,997 |
| 2022-04-12 | 4.180 | 4.280 | 4.120 | 4.270 | 4.270 | 72,090,400 |
| 2022-04-11 | 4.340 | 4.510 | 4.240 | 4.280 | 4.280 | 103,227,044 |
| 2022-04-08 | 4.320 | 4.450 | 4.240 | 4.240 | 4.240 | 117,006,113 |
| 2022-04-07 | 4.610 | 4.690 | 4.330 | 4.350 | 4.350 | 194,594,567 |
| 2022-04-06 | 4.800 | 4.960 | 4.740 | 4.740 | 4.740 | 63,161,900 |
| 2022-04-01 | 5.460 | 5.700 | 5.030 | 5.270 | 5.270 | 305,748,392 |
| 2022-03-31 | 5.180 | 5.180 | 4.920 | 5.180 | 5.180 | 235,945,818 |
| 2022-03-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 13,899,580 |
| 2022-03-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 15,646,401 |
| 2022-03-28 | 3.810 | 3.910 | 3.780 | 3.890 | 3.890 | 14,114,388 |
| 2022-03-25 | 3.800 | 3.870 | 3.790 | 3.850 | 3.850 | 12,263,900 |
| 2022-03-24 | 3.840 | 3.890 | 3.780 | 3.820 | 3.820 | 15,297,360 |
| 2022-03-23 | 3.880 | 3.910 | 3.800 | 3.840 | 3.840 | 11,572,500 |
| 2022-03-22 | 3.830 | 3.880 | 3.790 | 3.860 | 3.860 | 13,578,180 |
| 2022-03-21 | 3.750 | 3.840 | 3.720 | 3.830 | 3.830 | 20,258,600 |
| 2022-03-18 | 3.610 | 3.710 | 3.600 | 3.700 | 3.700 | 13,092,182 |
| 2022-03-17 | 3.630 | 3.720 | 3.600 | 3.630 | 3.630 | 17,758,320 |
| 2022-03-16 | 3.610 | 3.640 | 3.410 | 3.610 | 3.610 | 22,628,220 |
| 2022-03-15 | 3.810 | 3.830 | 3.490 | 3.510 | 3.510 | 26,732,539 |
| 2022-03-14 | 3.910 | 4.000 | 3.850 | 3.850 | 3.850 | 21,047,702 |
| 2022-03-11 | 3.910 | 3.990 | 3.860 | 3.970 | 3.970 | 33,904,238 |
| 2022-03-10 | 3.900 | 3.910 | 3.840 | 3.850 | 3.850 | 15,924,080 |
| 2022-03-09 | 3.880 | 3.900 | 3.600 | 3.770 | 3.770 | 18,774,382 |
| 2022-03-08 | 3.940 | 3.940 | 3.750 | 3.810 | 3.810 | 19,587,174 |
| 2022-03-07 | 3.970 | 4.040 | 3.910 | 3.950 | 3.950 | 18,791,260 |
| 2022-03-04 | 4.060 | 4.080 | 3.940 | 3.970 | 3.970 | 25,471,854 |
| 2022-03-03 | 4.000 | 4.090 | 3.970 | 4.050 | 4.050 | 37,427,232 |
| 2022-03-02 | 3.970 | 3.990 | 3.930 | 3.960 | 3.960 | 23,582,186 |
| 2022-03-01 | 3.900 | 3.990 | 3.840 | 3.980 | 3.980 | 36,711,906 |
| 2022-02-28 | 3.760 | 3.980 | 3.680 | 3.910 | 3.910 | 41,918,630 |
| 2022-02-25 | 3.750 | 3.810 | 3.720 | 3.750 | 3.750 | 10,951,700 |
| 2022-02-24 | 3.850 | 3.880 | 3.670 | 3.740 | 3.740 | 17,254,804 |
| 2022-02-23 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 11,374,902 |
| 2022-02-22 | 3.810 | 3.850 | 3.780 | 3.810 | 3.810 | 9,895,608 |
| 2022-02-21 | 3.810 | 3.840 | 3.770 | 3.830 | 3.830 | 9,503,273 |
| 2022-02-18 | 3.740 | 3.800 | 3.720 | 3.800 | 3.800 | 9,133,715 |
| 2022-02-17 | 3.760 | 3.800 | 3.730 | 3.770 | 3.770 | 9,965,176 |
| 2022-02-16 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 8,047,102 |
| 2022-02-15 | 3.770 | 3.780 | 3.700 | 3.740 | 3.740 | 8,200,100 |
| 2022-02-14 | 3.800 | 3.820 | 3.750 | 3.770 | 3.770 | 6,454,986 |
| 2022-02-11 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 9,685,000 |
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.