Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2.820 | 3.100 | 2.800 | 2.970 | 2.970 | 130,320,492 |
| 2026-01-20 | 2.810 | 2.880 | 2.750 | 2.820 | 2.820 | 54,575,367 |
| 2026-01-19 | 2.740 | 2.820 | 2.740 | 2.800 | 2.800 | 106,207,203 |
| 2026-01-16 | 3.130 | 3.140 | 3.020 | 3.040 | 3.040 | 37,886,376 |
| 2026-01-15 | 3.100 | 3.170 | 3.080 | 3.130 | 3.130 | 38,196,900 |
| 2026-01-14 | 3.150 | 3.170 | 3.060 | 3.120 | 3.120 | 56,641,787 |
| 2026-01-13 | 3.210 | 3.260 | 3.130 | 3.160 | 3.160 | 58,332,571 |
| 2026-01-12 | 3.200 | 3.240 | 3.160 | 3.210 | 3.210 | 66,974,662 |
| 2026-01-09 | 3.100 | 3.200 | 3.060 | 3.160 | 3.160 | 72,735,276 |
| 2026-01-08 | 3.090 | 3.110 | 3.020 | 3.090 | 3.090 | 71,393,585 |
| 2026-01-07 | 3.130 | 3.130 | 3.010 | 3.050 | 3.050 | 100,635,954 |
| 2026-01-06 | 2.870 | 3.120 | 2.870 | 3.120 | 3.120 | 83,970,866 |
| 2026-01-05 | 2.840 | 2.950 | 2.830 | 2.840 | 2.840 | 33,718,997 |
| 2025-12-31 | 2.950 | 2.970 | 2.800 | 2.820 | 2.820 | 32,676,022 |
| 2025-12-30 | 2.980 | 2.990 | 2.860 | 2.910 | 2.910 | 39,608,618 |
| 2025-12-29 | 3.010 | 3.090 | 2.980 | 3.020 | 3.020 | 59,995,651 |
| 2025-12-26 | 2.880 | 3.110 | 2.880 | 2.980 | 2.980 | 102,343,969 |
| 2025-12-25 | 2.880 | 2.880 | 2.820 | 2.860 | 2.860 | 21,699,428 |
| 2025-12-24 | 2.880 | 2.890 | 2.830 | 2.870 | 2.870 | 22,249,900 |
| 2025-12-23 | 2.940 | 2.950 | 2.850 | 2.890 | 2.890 | 27,523,523 |
| 2025-12-22 | 2.890 | 2.930 | 2.870 | 2.910 | 2.910 | 20,475,402 |
| 2025-12-19 | 2.810 | 2.900 | 2.790 | 2.890 | 2.890 | 29,985,118 |
| 2025-12-18 | 2.790 | 2.860 | 2.770 | 2.810 | 2.810 | 22,511,733 |
| 2025-12-17 | 2.790 | 2.830 | 2.720 | 2.810 | 2.810 | 25,444,058 |
| 2025-12-16 | 2.900 | 2.920 | 2.790 | 2.800 | 2.800 | 36,305,900 |
| 2025-12-15 | 2.810 | 2.890 | 2.780 | 2.860 | 2.860 | 26,891,410 |
| 2025-12-12 | 2.900 | 2.920 | 2.820 | 2.830 | 2.830 | 28,042,515 |
| 2025-12-11 | 3.000 | 3.040 | 2.880 | 2.880 | 2.880 | 41,484,208 |
| 2025-12-10 | 3.030 | 3.070 | 2.960 | 3.000 | 3.000 | 33,086,190 |
| 2025-12-09 | 3.130 | 3.130 | 3.020 | 3.040 | 3.040 | 36,236,977 |
| 2025-12-08 | 3.140 | 3.150 | 3.060 | 3.140 | 3.140 | 50,228,807 |
| 2025-12-05 | 3.060 | 3.150 | 3.010 | 3.120 | 3.120 | 45,800,797 |
| 2025-12-04 | 3.150 | 3.170 | 3.020 | 3.040 | 3.040 | 52,828,487 |
| 2025-12-03 | 3.130 | 3.200 | 3.080 | 3.160 | 3.160 | 79,837,136 |
| 2025-12-02 | 3.170 | 3.180 | 3.100 | 3.130 | 3.130 | 68,526,612 |
| 2025-12-01 | 3.170 | 3.260 | 3.110 | 3.190 | 3.190 | 135,577,205 |
| 2025-11-28 | 2.880 | 3.170 | 2.880 | 3.170 | 3.170 | 41,378,355 |
| 2025-11-27 | 2.880 | 2.930 | 2.840 | 2.880 | 2.880 | 31,915,600 |
| 2025-11-26 | 2.890 | 2.970 | 2.840 | 2.850 | 2.850 | 37,416,580 |
| 2025-11-25 | 2.790 | 2.900 | 2.740 | 2.890 | 2.890 | 43,423,286 |
| 2025-11-24 | 2.760 | 2.840 | 2.710 | 2.770 | 2.770 | 50,958,781 |
| 2025-11-21 | 3.010 | 3.020 | 2.760 | 2.760 | 2.760 | 70,669,319 |
| 2025-11-20 | 3.150 | 3.150 | 3.030 | 3.060 | 3.060 | 32,966,956 |
| 2025-11-19 | 3.170 | 3.250 | 3.070 | 3.100 | 3.100 | 40,367,102 |
| 2025-11-18 | 3.260 | 3.290 | 3.110 | 3.160 | 3.160 | 49,379,758 |
| 2025-11-17 | 3.330 | 3.350 | 3.240 | 3.260 | 3.260 | 68,644,559 |
| 2025-11-14 | 3.360 | 3.450 | 3.320 | 3.320 | 3.320 | 88,137,000 |
| 2025-11-13 | 3.310 | 3.460 | 3.290 | 3.350 | 3.350 | 132,914,267 |
| 2025-11-12 | 3.230 | 3.410 | 3.200 | 3.240 | 3.240 | 92,929,264 |
| 2025-11-11 | 3.180 | 3.250 | 3.160 | 3.250 | 3.250 | 115,410,400 |
| 2025-11-10 | 3.220 | 3.300 | 3.170 | 3.200 | 3.200 | 180,760,392 |
| 2025-11-07 | 2.920 | 3.210 | 2.910 | 3.210 | 3.210 | 136,400,657 |
| 2025-11-06 | 2.910 | 2.930 | 2.860 | 2.920 | 2.920 | 39,532,400 |
| 2025-11-05 | 2.860 | 2.950 | 2.810 | 2.910 | 2.910 | 49,725,502 |
| 2025-11-04 | 2.850 | 2.880 | 2.820 | 2.860 | 2.860 | 36,984,249 |
| 2025-11-03 | 2.840 | 2.860 | 2.780 | 2.860 | 2.860 | 45,302,790 |
| 2025-10-31 | 2.770 | 2.880 | 2.740 | 2.830 | 2.830 | 65,944,846 |
| 2025-10-30 | 2.680 | 2.820 | 2.650 | 2.770 | 2.770 | 91,675,380 |
| 2025-10-29 | 2.670 | 2.680 | 2.600 | 2.680 | 2.680 | 31,780,326 |
| 2025-10-28 | 2.660 | 2.690 | 2.650 | 2.670 | 2.670 | 25,389,326 |
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.