Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2.660 | 2.690 | 2.620 | 2.660 | 2.660 | 33,833,400 |
| 2025-10-24 | 2.730 | 2.770 | 2.640 | 2.660 | 2.660 | 49,290,100 |
| 2025-10-23 | 2.720 | 2.760 | 2.670 | 2.740 | 2.740 | 30,064,106 |
| 2025-10-22 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 25,430,582 |
| 2025-10-21 | 2.680 | 2.750 | 2.650 | 2.740 | 2.740 | 41,725,000 |
| 2025-10-20 | 2.650 | 2.680 | 2.630 | 2.670 | 2.670 | 26,520,462 |
| 2025-10-17 | 2.660 | 2.700 | 2.630 | 2.630 | 2.630 | 30,520,094 |
| 2025-10-16 | 2.710 | 2.720 | 2.640 | 2.650 | 2.650 | 31,127,526 |
| 2025-10-15 | 2.700 | 2.740 | 2.680 | 2.710 | 2.710 | 32,623,128 |
| 2025-10-14 | 2.790 | 2.880 | 2.680 | 2.710 | 2.710 | 63,897,538 |
| 2025-10-13 | 2.610 | 2.740 | 2.550 | 2.730 | 2.730 | 50,447,660 |
| 2025-10-10 | 2.690 | 2.760 | 2.660 | 2.710 | 2.710 | 49,332,400 |
| 2025-10-09 | 2.680 | 2.720 | 2.640 | 2.690 | 2.690 | 56,271,914 |
| 2025-09-30 | 2.690 | 2.700 | 2.640 | 2.660 | 2.660 | 52,362,658 |
| 2025-09-29 | 2.640 | 2.690 | 2.570 | 2.680 | 2.680 | 85,339,632 |
| 2025-09-26 | 2.650 | 2.700 | 2.580 | 2.590 | 2.590 | 97,879,554 |
| 2025-09-25 | 2.760 | 2.840 | 2.660 | 2.680 | 2.680 | 152,634,606 |
| 2025-09-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 14,389,900 |
| 2025-09-23 | 3.350 | 3.360 | 3.080 | 3.150 | 3.150 | 47,749,865 |
| 2025-09-22 | 3.370 | 3.390 | 3.270 | 3.310 | 3.310 | 37,828,260 |
| 2025-09-19 | 3.400 | 3.420 | 3.350 | 3.370 | 3.370 | 32,644,790 |
| 2025-09-18 | 3.510 | 3.540 | 3.360 | 3.410 | 3.410 | 56,889,844 |
| 2025-09-17 | 3.580 | 3.610 | 3.510 | 3.520 | 3.520 | 46,672,929 |
| 2025-09-16 | 3.650 | 3.670 | 3.510 | 3.570 | 3.570 | 75,654,391 |
| 2025-09-15 | 3.580 | 3.800 | 3.540 | 3.690 | 3.690 | 118,457,156 |
| 2025-09-12 | 3.400 | 3.570 | 3.360 | 3.530 | 3.530 | 87,333,127 |
| 2025-09-11 | 3.360 | 3.440 | 3.330 | 3.400 | 3.400 | 48,001,548 |
| 2025-09-10 | 3.320 | 3.390 | 3.300 | 3.370 | 3.370 | 52,251,595 |
| 2025-09-09 | 3.310 | 3.520 | 3.250 | 3.330 | 3.330 | 77,906,601 |
| 2025-09-08 | 3.260 | 3.330 | 3.230 | 3.320 | 3.320 | 51,445,259 |
| 2025-09-05 | 3.190 | 3.250 | 3.140 | 3.250 | 3.250 | 36,609,511 |
| 2025-09-04 | 3.140 | 3.270 | 3.130 | 3.190 | 3.190 | 54,729,880 |
| 2025-09-03 | 3.230 | 3.270 | 3.120 | 3.140 | 3.140 | 38,797,200 |
| 2025-09-02 | 3.280 | 3.320 | 3.190 | 3.250 | 3.250 | 59,525,700 |
| 2025-09-01 | 3.120 | 3.270 | 3.070 | 3.270 | 3.270 | 76,750,392 |
| 2025-08-29 | 3.130 | 3.130 | 3.070 | 3.100 | 3.100 | 28,416,359 |
| 2025-08-28 | 3.090 | 3.130 | 3.000 | 3.120 | 3.120 | 50,665,690 |
| 2025-08-27 | 3.250 | 3.260 | 3.060 | 3.070 | 3.070 | 73,606,519 |
| 2025-08-26 | 3.250 | 3.280 | 3.130 | 3.220 | 3.220 | 62,068,070 |
| 2025-08-25 | 3.300 | 3.370 | 3.230 | 3.280 | 3.280 | 92,048,061 |
| 2025-08-22 | 3.380 | 3.380 | 3.200 | 3.250 | 3.250 | 90,483,248 |
| 2025-08-21 | 3.170 | 3.350 | 3.170 | 3.300 | 3.300 | 102,657,377 |
| 2025-08-20 | 3.160 | 3.320 | 3.110 | 3.210 | 3.210 | 116,836,111 |
| 2025-08-19 | 3.150 | 3.220 | 3.080 | 3.160 | 3.160 | 82,199,751 |
| 2025-08-18 | 3.250 | 3.290 | 3.140 | 3.180 | 3.180 | 161,107,218 |
| 2025-08-15 | 3.380 | 3.480 | 3.180 | 3.350 | 3.350 | 214,187,428 |
| 2025-08-14 | 3.010 | 3.220 | 3.010 | 3.220 | 3.220 | 94,959,620 |
| 2025-08-13 | 2.930 | 2.960 | 2.910 | 2.930 | 2.930 | 63,649,800 |
| 2025-08-12 | 2.900 | 2.940 | 2.860 | 2.920 | 2.920 | 67,981,614 |
| 2025-08-11 | 2.780 | 2.960 | 2.780 | 2.890 | 2.890 | 103,658,941 |
| 2025-08-08 | 2.750 | 2.780 | 2.720 | 2.750 | 2.750 | 28,249,829 |
| 2025-08-07 | 2.770 | 2.780 | 2.730 | 2.750 | 2.750 | 25,600,988 |
| 2025-08-06 | 2.760 | 2.790 | 2.740 | 2.770 | 2.770 | 32,981,560 |
| 2025-08-05 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 24,457,059 |
| 2025-08-04 | 2.700 | 2.720 | 2.650 | 2.710 | 2.710 | 22,997,399 |
| 2025-08-01 | 2.660 | 2.730 | 2.660 | 2.720 | 2.720 | 39,280,922 |
| 2025-07-31 | 2.740 | 2.740 | 2.620 | 2.640 | 2.640 | 47,718,300 |
| 2025-07-30 | 2.720 | 2.820 | 2.720 | 2.750 | 2.750 | 53,139,340 |
| 2025-07-29 | 2.760 | 2.770 | 2.700 | 2.730 | 2.730 | 34,700,600 |
| 2025-07-28 | 2.770 | 2.790 | 2.750 | 2.770 | 2.770 | 31,348,500 |
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.