Jilin Gpro Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.800	2.820	2.760	2.770	2.770	44,461,631
2025-07-24	2.790	2.830	2.760	2.810	2.810	66,889,399
2025-07-23	2.900	2.950	2.790	2.810	2.810	87,945,799
2025-07-22	2.860	2.920	2.820	2.880	2.880	86,435,645
2025-07-21	2.840	2.920	2.820	2.870	2.870	92,592,000
2025-07-18	2.870	3.030	2.860	2.880	2.880	125,487,453
2025-07-17	2.960	2.980	2.830	2.840	2.840	156,684,925
2025-07-16	3.300	3.300	2.890	3.060	3.060	266,416,876
2025-07-15	3.050	3.050	3.050	3.050	3.050	17,128,232
2025-07-14	2.770	2.770	2.770	2.770	2.770	0
2025-07-11	2.770	2.770	2.770	2.770	2.770	0
2025-07-10	2.770	2.770	2.770	2.770	2.770	0
2025-07-09	2.770	2.770	2.770	2.770	2.770	0
2025-07-08	2.770	2.770	2.770	2.770	2.770	0
2025-07-07	2.770	2.770	2.770	2.770	2.770	0
2025-07-04	2.770	2.770	2.770	2.770	2.770	0
2025-07-03	2.770	2.770	2.770	2.770	2.770	0
2025-07-02	2.770	2.770	2.770	2.770	2.770	0
2025-07-01	2.770	2.770	2.770	2.770	2.770	0
2025-06-30	2.650	2.780	2.600	2.770	2.770	74,071,482
2025-06-27	2.470	2.700	2.470	2.650	2.650	89,437,106
2025-06-26	2.510	2.570	2.490	2.510	2.510	35,769,000
2025-06-25	2.550	2.590	2.490	2.510	2.510	39,652,800
2025-06-24	2.410	2.550	2.380	2.530	2.530	54,189,100
2025-06-23	2.320	2.440	2.320	2.410	2.410	29,958,758
2025-06-20	2.330	2.380	2.330	2.330	2.330	28,268,600
2025-06-19	2.390	2.420	2.340	2.340	2.340	33,090,700
2025-06-18	2.460	2.470	2.380	2.380	2.380	35,525,400
2025-06-17	2.530	2.550	2.440	2.470	2.470	56,642,300
2025-06-16	2.560	2.590	2.490	2.530	2.530	43,181,900
2025-06-13	2.590	2.780	2.560	2.580	2.580	72,039,800
2025-06-12	2.570	2.620	2.530	2.610	2.610	49,023,527
2025-06-11	2.550	2.650	2.540	2.570	2.570	66,523,700
2025-06-10	2.590	2.610	2.500	2.530	2.530	52,536,100
2025-06-09	2.580	2.620	2.540	2.590	2.590	79,668,658
2025-06-06	2.640	2.880	2.610	2.610	2.610	84,385,622
2025-06-05	2.680	2.720	2.630	2.660	2.660	50,698,900
2025-06-04	2.680	2.710	2.630	2.710	2.710	59,234,260
2025-06-03	2.690	2.720	2.610	2.670	2.670	57,427,060
2025-05-30	2.680	2.750	2.610	2.690	2.690	116,120,960
2025-05-29	2.480	2.760	2.430	2.760	2.760	125,998,060
2025-05-28	2.570	2.570	2.460	2.510	2.510	77,249,429
2025-05-27	2.650	2.650	2.520	2.570	2.570	127,377,599
2025-05-26	2.410	2.650	2.370	2.650	2.650	139,329,735
2025-05-23	2.430	2.450	2.400	2.410	2.410	84,290,870
2025-05-22	2.380	2.490	2.370	2.380	2.380	54,260,517
2025-05-21	2.340	2.500	2.330	2.420	2.420	85,702,302
2025-05-20	2.390	2.420	2.330	2.350	2.350	51,432,700
2025-05-19	2.340	2.400	2.290	2.390	2.390	50,857,900
2025-05-16	2.350	2.390	2.290	2.330	2.330	54,948,418
2025-05-15	2.360	2.430	2.310	2.330	2.330	62,299,418
2025-05-14	2.280	2.450	2.250	2.340	2.340	77,090,300
2025-05-13	2.280	2.300	2.240	2.260	2.260	42,159,018
2025-05-12	2.290	2.320	2.230	2.270	2.270	48,657,966
2025-05-09	2.350	2.380	2.250	2.270	2.270	106,086,666
2025-05-08	2.350	2.590	2.250	2.430	2.430	162,121,442
2025-05-07	2.160	2.350	2.160	2.350	2.350	64,147,172
2025-05-06	2.070	2.180	2.050	2.140	2.140	26,506,600
2025-04-30	2.010	2.050	2.000	2.040	2.040	19,410,800
2025-04-29	1.940	2.010	1.940	2.000	2.000	17,624,800

← NewerPage 6 of 21 · 1,219 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.