Jilin Gpro Titanium Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.370	2.480	2.350	2.470	2.470	42,416,191
2026-07-22	2.370	2.410	2.360	2.380	2.380	21,835,396
2026-07-21	2.440	2.450	2.270	2.400	2.400	42,794,145
2026-07-20	2.410	2.500	2.410	2.460	2.460	35,577,227
2026-07-17	2.500	2.580	2.400	2.460	2.460	46,748,496
2026-07-16	2.520	2.570	2.450	2.500	2.500	39,604,695
2026-07-15	2.500	2.600	2.450	2.550	2.550	48,525,363
2026-07-14	2.510	2.590	2.340	2.520	2.520	50,918,996
2026-07-13	2.650	2.730	2.480	2.530	2.530	69,771,328
2026-07-10	2.620	2.750	2.560	2.680	2.680	78,831,539
2026-07-09	2.650	2.670	2.550	2.650	2.650	61,044,402
2026-07-08	2.670	2.670	2.560	2.660	2.660	76,106,062
2026-07-07	2.710	2.710	2.580	2.650	2.650	108,068,047
2026-07-06	2.500	2.710	2.480	2.710	2.710	57,719,293
2026-07-03	2.600	2.600	2.430	2.460	2.460	65,132,898
2026-07-02	2.560	2.690	2.550	2.550	2.550	105,920,117
2026-07-01	2.350	2.620	2.330	2.620	2.620	90,990,094
2026-06-30	2.410	2.480	2.330	2.380	2.380	54,684,770
2026-06-29	2.480	2.570	2.310	2.400	2.400	63,053,828
2026-06-26	2.600	2.670	2.480	2.520	2.520	72,615,430
2026-06-25	2.620	2.700	2.530	2.620	2.620	92,867,570
2026-06-24	2.690	2.790	2.550	2.660	2.660	133,463,875
2026-06-23	2.710	2.910	2.660	2.830	2.830	181,781,469
2026-06-22	2.450	2.650	2.390	2.650	2.650	69,969,102
2026-06-18	2.510	2.510	2.380	2.410	2.410	45,997,340
2026-06-17	2.610	2.620	2.460	2.490	2.490	66,123,961
2026-06-16	2.670	2.740	2.530	2.620	2.620	106,895,797
2026-06-15	2.390	2.610	2.390	2.610	2.610	29,184,410
2026-06-12	2.330	2.440	2.280	2.370	2.370	47,868,793
2026-06-11	2.310	2.360	2.270	2.320	2.320	29,102,641
2026-06-10	2.370	2.420	2.290	2.330	2.330	28,518,801
2026-06-09	2.380	2.400	2.300	2.400	2.400	29,206,338
2026-06-08	2.400	2.480	2.320	2.350	2.350	37,134,699
2026-06-05	2.420	2.490	2.370	2.450	2.450	35,013,480
2026-06-04	2.470	2.490	2.390	2.410	2.410	30,123,439
2026-06-03	2.520	2.530	2.460	2.490	2.490	28,781,070
2026-06-02	2.560	2.560	2.450	2.530	2.530	30,539,699
2026-06-01	2.440	2.600	2.410	2.550	2.550	38,056,141
2026-05-29	2.570	2.580	2.440	2.460	2.460	30,120,400
2026-05-28	2.490	2.580	2.450	2.560	2.560	33,887,031
2026-05-27	2.620	2.620	2.460	2.490	2.490	40,660,500
2026-05-26	2.660	2.660	2.580	2.620	2.620	31,381,510
2026-05-25	2.710	2.710	2.620	2.670	2.670	30,521,301
2026-05-22	2.630	2.690	2.550	2.680	2.680	37,092,379
2026-05-21	2.700	2.800	2.580	2.600	2.600	50,973,031
2026-05-20	2.830	2.830	2.690	2.710	2.710	42,575,859
2026-05-19	2.840	2.870	2.760	2.850	2.850	41,810,898
2026-05-18	2.910	2.910	2.810	2.830	2.830	52,398,461
2026-05-15	2.940	3.000	2.900	2.920	2.920	37,378,180
2026-05-14	3.020	3.020	2.930	2.930	2.930	36,838,301
2026-05-13	3.000	3.050	2.970	3.020	3.020	41,217,320
2026-05-12	3.080	3.090	2.970	3.000	3.000	45,453,887
2026-05-11	3.110	3.120	3.040	3.080	3.080	59,891,406
2026-05-08	2.940	3.150	2.940	3.110	3.110	99,774,258
2026-05-07	3.020	3.050	2.930	2.960	2.960	54,503,793
2026-05-06	3.020	3.050	3.000	3.040	3.040	36,986,449
2026-04-30	3.040	3.070	2.990	3.020	3.020	40,945,273
2026-04-29	2.920	3.050	2.880	3.030	3.030	60,042,473
2026-04-28	2.880	2.960	2.860	2.920	2.920	45,914,199
2026-04-27	2.830	2.910	2.760	2.900	2.900	50,791,449

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.