Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.860 | 3.860 | 3.810 | 3.850 | 3.850 | 9,698,578 |
| 2022-02-09 | 3.850 | 3.850 | 3.790 | 3.840 | 3.840 | 10,585,638 |
| 2022-02-08 | 3.690 | 3.830 | 3.670 | 3.820 | 3.820 | 16,518,438 |
| 2022-02-07 | 3.680 | 3.750 | 3.670 | 3.750 | 3.750 | 13,428,468 |
| 2022-01-28 | 3.590 | 3.670 | 3.540 | 3.660 | 3.660 | 11,168,300 |
| 2022-01-27 | 3.680 | 3.720 | 3.530 | 3.540 | 3.540 | 12,819,200 |
| 2022-01-26 | 3.650 | 3.730 | 3.650 | 3.720 | 3.720 | 7,933,300 |
| 2022-01-25 | 3.860 | 3.870 | 3.660 | 3.670 | 3.670 | 15,799,706 |
| 2022-01-24 | 3.850 | 3.900 | 3.780 | 3.870 | 3.870 | 9,515,480 |
| 2022-01-21 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 10,149,382 |
| 2022-01-20 | 4.020 | 4.030 | 3.910 | 3.910 | 3.910 | 15,654,182 |
| 2022-01-19 | 3.980 | 4.030 | 3.950 | 4.010 | 4.010 | 14,053,709 |
| 2022-01-18 | 4.090 | 4.110 | 3.990 | 4.000 | 4.000 | 19,012,960 |
| 2022-01-17 | 4.040 | 4.090 | 4.040 | 4.090 | 4.090 | 12,246,574 |
| 2022-01-14 | 4.150 | 4.160 | 4.050 | 4.060 | 4.060 | 21,200,265 |
| 2022-01-13 | 4.160 | 4.240 | 4.140 | 4.160 | 4.160 | 24,840,532 |
| 2022-01-12 | 4.150 | 4.160 | 4.120 | 4.150 | 4.150 | 17,517,009 |
| 2022-01-11 | 4.150 | 4.180 | 4.110 | 4.140 | 4.140 | 17,589,302 |
| 2022-01-10 | 4.210 | 4.210 | 4.130 | 4.160 | 4.160 | 22,061,002 |
| 2022-01-07 | 4.180 | 4.260 | 4.150 | 4.210 | 4.210 | 35,847,004 |
| 2022-01-06 | 4.210 | 4.250 | 4.140 | 4.180 | 4.180 | 40,540,032 |
| 2022-01-05 | 4.270 | 4.330 | 4.130 | 4.250 | 4.250 | 81,146,533 |
| 2022-01-04 | 3.990 | 4.110 | 3.990 | 4.110 | 4.110 | 30,552,464 |
| 2021-12-31 | 3.940 | 4.020 | 3.920 | 4.000 | 4.000 | 16,979,570 |
| 2021-12-30 | 3.950 | 3.980 | 3.930 | 3.940 | 3.940 | 13,030,100 |
| 2021-12-29 | 3.940 | 4.010 | 3.930 | 3.960 | 3.960 | 16,815,932 |
| 2021-12-28 | 3.890 | 3.930 | 3.890 | 3.930 | 3.930 | 8,694,994 |
| 2021-12-27 | 3.900 | 3.940 | 3.840 | 3.890 | 3.890 | 11,576,423 |
| 2021-12-24 | 4.060 | 4.070 | 3.900 | 3.910 | 3.910 | 27,927,862 |
| 2021-12-23 | 4.050 | 4.100 | 4.040 | 4.050 | 4.050 | 19,286,540 |
| 2021-12-22 | 4.120 | 4.120 | 4.050 | 4.070 | 4.070 | 20,386,908 |
| 2021-12-21 | 3.990 | 4.090 | 3.970 | 4.080 | 4.080 | 21,931,800 |
| 2021-12-20 | 4.090 | 4.120 | 3.990 | 4.000 | 4.000 | 22,249,206 |
| 2021-12-17 | 4.100 | 4.150 | 4.070 | 4.100 | 4.100 | 23,298,700 |
| 2021-12-16 | 4.070 | 4.130 | 4.050 | 4.120 | 4.120 | 27,279,849 |
| 2021-12-15 | 4.100 | 4.220 | 4.050 | 4.130 | 4.130 | 49,826,340 |
| 2021-12-14 | 4.020 | 4.110 | 4.000 | 4.030 | 4.030 | 28,077,300 |
| 2021-12-13 | 4.010 | 4.020 | 3.960 | 3.980 | 3.980 | 14,644,200 |
| 2021-12-10 | 3.940 | 4.040 | 3.910 | 4.010 | 4.010 | 20,335,922 |
| 2021-12-09 | 3.970 | 3.980 | 3.930 | 3.960 | 3.960 | 13,908,780 |
| 2021-12-08 | 3.950 | 4.000 | 3.940 | 3.970 | 3.970 | 14,076,100 |
| 2021-12-07 | 4.040 | 4.070 | 3.910 | 3.930 | 3.930 | 26,540,400 |
| 2021-12-06 | 4.050 | 4.110 | 4.000 | 4.010 | 4.010 | 24,896,200 |
| 2021-12-03 | 4.020 | 4.060 | 3.970 | 4.050 | 4.050 | 18,311,402 |
| 2021-12-02 | 4.090 | 4.110 | 4.020 | 4.030 | 4.030 | 19,821,600 |
| 2021-12-01 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 27,047,100 |
| 2021-11-30 | 3.970 | 4.150 | 3.960 | 4.040 | 4.040 | 33,667,943 |
| 2021-11-29 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 16,567,162 |
| 2021-11-26 | 3.940 | 4.050 | 3.920 | 4.000 | 4.000 | 23,678,133 |
| 2021-11-25 | 4.000 | 4.020 | 3.930 | 3.950 | 3.950 | 17,406,700 |
| 2021-11-24 | 4.000 | 4.030 | 3.960 | 3.990 | 3.990 | 21,624,802 |
| 2021-11-23 | 3.930 | 4.050 | 3.910 | 4.020 | 4.020 | 35,123,535 |
| 2021-11-22 | 3.900 | 3.940 | 3.880 | 3.930 | 3.930 | 23,323,586 |
| 2021-11-19 | 3.850 | 3.920 | 3.760 | 3.900 | 3.900 | 29,116,576 |
| 2021-11-18 | 3.790 | 3.930 | 3.780 | 3.860 | 3.860 | 43,031,166 |
| 2021-11-17 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 16,180,655 |
| 2021-11-16 | 3.810 | 3.840 | 3.710 | 3.720 | 3.720 | 24,530,000 |
| 2021-11-15 | 3.830 | 3.830 | 3.730 | 3.820 | 3.820 | 19,004,800 |
| 2021-11-12 | 3.860 | 3.870 | 3.790 | 3.830 | 3.830 | 19,584,984 |
| 2021-11-11 | 3.810 | 3.910 | 3.750 | 3.850 | 3.850 | 30,617,162 |
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.