Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2.880 | 2.930 | 2.830 | 2.910 | 2.910 | 38,208,719 |
| 2026-04-23 | 2.980 | 2.980 | 2.870 | 2.910 | 2.910 | 56,683,500 |
| 2026-04-22 | 2.990 | 3.030 | 2.970 | 3.010 | 3.010 | 31,485,340 |
| 2026-04-21 | 3.050 | 3.060 | 2.990 | 3.010 | 3.010 | 47,883,699 |
| 2026-04-20 | 3.030 | 3.090 | 3.010 | 3.080 | 3.080 | 44,318,199 |
| 2026-04-17 | 3.040 | 3.090 | 3.000 | 3.040 | 3.040 | 42,216,500 |
| 2026-04-16 | 3.000 | 3.070 | 2.950 | 3.040 | 3.040 | 51,881,871 |
| 2026-04-15 | 3.050 | 3.100 | 2.980 | 2.980 | 2.980 | 42,605,230 |
| 2026-04-14 | 3.070 | 3.080 | 2.990 | 3.050 | 3.050 | 40,283,168 |
| 2026-04-13 | 3.000 | 3.060 | 2.970 | 3.050 | 3.050 | 40,858,379 |
| 2026-04-10 | 3.060 | 3.110 | 3.020 | 3.020 | 3.020 | 42,116,199 |
| 2026-04-09 | 3.100 | 3.120 | 3.020 | 3.060 | 3.060 | 41,427,566 |
| 2026-04-08 | 3.060 | 3.130 | 2.980 | 3.130 | 3.130 | 60,816,820 |
| 2026-04-07 | 2.920 | 3.050 | 2.830 | 3.030 | 3.030 | 67,787,008 |
| 2026-04-03 | 3.060 | 3.070 | 2.830 | 2.890 | 2.890 | 59,335,699 |
| 2026-04-02 | 3.200 | 3.200 | 3.010 | 3.040 | 3.040 | 61,002,020 |
| 2026-04-01 | 3.250 | 3.300 | 3.170 | 3.200 | 3.200 | 54,178,047 |
| 2026-03-31 | 3.400 | 3.400 | 3.150 | 3.160 | 3.160 | 88,611,266 |
| 2026-03-30 | 3.440 | 3.520 | 3.330 | 3.430 | 3.430 | 63,135,406 |
| 2026-03-27 | 3.260 | 3.540 | 3.230 | 3.470 | 3.470 | 103,011,797 |
| 2026-03-26 | 3.420 | 3.490 | 3.280 | 3.310 | 3.310 | 76,750,547 |
| 2026-03-25 | 3.400 | 3.530 | 3.370 | 3.440 | 3.440 | 93,285,453 |
| 2026-03-24 | 3.300 | 3.380 | 3.140 | 3.380 | 3.380 | 98,658,727 |
| 2026-03-23 | 3.210 | 3.450 | 3.130 | 3.190 | 3.190 | 116,530,094 |
| 2026-03-20 | 3.410 | 3.520 | 3.280 | 3.290 | 3.290 | 110,521,797 |
| 2026-03-19 | 3.810 | 3.890 | 3.460 | 3.550 | 3.550 | 152,478,406 |
| 2026-03-18 | 3.910 | 3.940 | 3.640 | 3.790 | 3.790 | 140,357,703 |
| 2026-03-17 | 4.000 | 4.140 | 3.850 | 3.950 | 3.950 | 187,222,500 |
| 2026-03-16 | 3.860 | 4.330 | 3.860 | 4.080 | 4.080 | 260,151,109 |
| 2026-03-13 | 3.920 | 4.140 | 3.870 | 3.940 | 3.940 | 244,269,906 |
| 2026-03-12 | 4.160 | 4.160 | 3.910 | 3.940 | 3.940 | 329,982,594 |
| 2026-03-11 | 3.450 | 3.830 | 3.390 | 3.830 | 3.830 | 140,000,984 |
| 2026-03-10 | 3.580 | 3.590 | 3.450 | 3.480 | 3.480 | 134,852,297 |
| 2026-03-09 | 3.760 | 3.780 | 3.560 | 3.620 | 3.620 | 242,269,594 |
| 2026-03-06 | 3.410 | 3.750 | 3.400 | 3.750 | 3.750 | 210,568,703 |
| 2026-03-05 | 3.490 | 3.530 | 3.310 | 3.410 | 3.410 | 100,272,703 |
| 2026-03-04 | 3.270 | 3.520 | 3.270 | 3.400 | 3.400 | 126,363,602 |
| 2026-03-03 | 3.630 | 3.700 | 3.400 | 3.470 | 3.470 | 195,858,406 |
| 2026-03-02 | 3.630 | 3.720 | 3.400 | 3.480 | 3.480 | 186,957,297 |
| 2026-02-27 | 3.500 | 3.690 | 3.440 | 3.520 | 3.520 | 247,278,297 |
| 2026-02-26 | 3.480 | 3.560 | 3.320 | 3.350 | 3.350 | 223,925,797 |
| 2026-02-25 | 3.170 | 3.420 | 3.160 | 3.420 | 3.420 | 163,473,297 |
| 2026-02-24 | 2.900 | 3.110 | 2.900 | 3.110 | 3.110 | 77,575,844 |
| 2026-02-13 | 2.910 | 2.930 | 2.820 | 2.830 | 2.830 | 44,726,898 |
| 2026-02-12 | 3.050 | 3.070 | 2.910 | 2.910 | 2.910 | 58,321,961 |
| 2026-02-11 | 3.040 | 3.100 | 3.020 | 3.050 | 3.050 | 44,824,871 |
| 2026-02-10 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 45,992,180 |
| 2026-02-09 | 3.020 | 3.090 | 2.970 | 3.020 | 3.020 | 52,719,770 |
| 2026-02-06 | 2.850 | 3.010 | 2.840 | 2.950 | 2.950 | 42,239,273 |
| 2026-02-05 | 2.930 | 3.010 | 2.870 | 2.880 | 2.880 | 33,624,801 |
| 2026-02-04 | 2.900 | 2.950 | 2.860 | 2.950 | 2.950 | 29,813,490 |
| 2026-02-03 | 2.890 | 2.920 | 2.840 | 2.880 | 2.880 | 30,727,301 |
| 2026-02-02 | 2.950 | 2.960 | 2.830 | 2.830 | 2.830 | 39,657,699 |
| 2026-01-30 | 3.030 | 3.050 | 2.850 | 2.950 | 2.950 | 58,768,422 |
| 2026-01-29 | 3.160 | 3.170 | 3.050 | 3.070 | 3.070 | 51,138,207 |
| 2026-01-28 | 3.080 | 3.220 | 3.000 | 3.180 | 3.180 | 83,162,656 |
| 2026-01-27 | 3.100 | 3.120 | 2.970 | 3.050 | 3.050 | 53,353,180 |
| 2026-01-26 | 3.090 | 3.190 | 3.070 | 3.130 | 3.130 | 67,976,547 |
| 2026-01-23 | 3.030 | 3.090 | 3.010 | 3.090 | 3.090 | 50,245,473 |
| 2026-01-22 | 2.960 | 3.020 | 2.890 | 3.000 | 3.000 | 79,071,375 |
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.