Jilin Gpro Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.940	2.010	1.940	2.000	2.000	17,624,800
2025-04-28	1.980	1.990	1.920	1.940	1.940	14,661,300
2025-04-25	1.970	2.020	1.960	1.980	1.980	17,738,370
2025-04-24	2.000	2.030	1.950	1.970	1.970	18,133,600
2025-04-23	2.030	2.040	2.000	2.000	2.000	16,030,500
2025-04-22	2.020	2.050	2.000	2.020	2.020	10,441,200
2025-04-21	2.010	2.040	2.000	2.020	2.020	11,303,800
2025-04-18	2.040	2.040	1.980	2.030	2.030	16,377,300
2025-04-17	1.970	2.060	1.970	2.040	2.040	20,415,200
2025-04-16	2.030	2.030	1.950	1.990	1.990	16,046,640
2025-04-15	2.060	2.080	2.020	2.030	2.030	12,813,200
2025-04-14	2.030	2.090	2.030	2.060	2.060	19,051,456
2025-04-11	1.980	2.040	1.970	2.010	2.010	16,342,770
2025-04-10	1.960	2.020	1.960	1.990	1.990	20,150,171
2025-04-09	1.890	1.960	1.730	1.940	1.940	29,190,753
2025-04-08	1.980	2.000	1.890	1.920	1.920	26,847,044
2025-04-07	2.100	2.100	1.980	1.980	1.980	25,100,900
2025-04-03	2.140	2.210	2.130	2.200	2.200	24,094,360
2025-04-02	2.230	2.250	2.150	2.160	2.160	33,676,030
2025-04-01	2.220	2.260	2.220	2.240	2.240	16,117,100
2025-03-31	2.320	2.320	2.190	2.220	2.220	26,423,261
2025-03-28	2.440	2.440	2.330	2.340	2.340	38,424,500
2025-03-27	2.430	2.500	2.410	2.470	2.470	49,742,662
2025-03-26	2.420	2.470	2.350	2.440	2.440	51,449,262
2025-03-25	2.310	2.480	2.280	2.420	2.420	66,103,300
2025-03-24	2.320	2.380	2.260	2.310	2.310	38,255,625
2025-03-21	2.360	2.390	2.320	2.330	2.330	20,841,700
2025-03-20	2.360	2.430	2.360	2.360	2.360	24,782,420
2025-03-19	2.440	2.450	2.340	2.350	2.350	30,833,172
2025-03-18	2.410	2.450	2.370	2.390	2.390	45,861,904
2025-03-17	2.320	2.540	2.320	2.430	2.430	91,243,654
2025-03-14	2.240	2.410	2.230	2.310	2.310	44,639,310
2025-03-13	2.230	2.260	2.180	2.240	2.240	19,355,300
2025-03-12	2.260	2.290	2.230	2.240	2.240	17,436,572
2025-03-11	2.220	2.260	2.190	2.260	2.260	18,807,160
2025-03-10	2.190	2.280	2.180	2.240	2.240	28,039,762
2025-03-07	2.180	2.240	2.170	2.190	2.190	32,917,200
2025-03-06	2.170	2.190	2.100	2.180	2.180	31,930,000
2025-03-05	2.250	2.260	2.120	2.200	2.200	35,146,496
2025-03-04	2.260	2.320	2.240	2.260	2.260	27,067,456
2025-03-03	2.220	2.420	2.210	2.300	2.300	39,629,000
2025-02-28	2.280	2.280	2.220	2.220	2.220	14,358,920
2025-02-27	2.310	2.320	2.240	2.280	2.280	20,696,900
2025-02-26	2.260	2.350	2.250	2.310	2.310	28,848,427
2025-02-25	2.220	2.320	2.200	2.250	2.250	31,417,262
2025-02-24	2.210	2.260	2.190	2.230	2.230	20,739,400
2025-02-21	2.260	2.270	2.180	2.210	2.210	20,535,160
2025-02-20	2.180	2.270	2.170	2.250	2.250	26,833,506
2025-02-19	2.170	2.190	2.160	2.180	2.180	14,393,600
2025-02-18	2.250	2.260	2.170	2.170	2.170	22,260,200
2025-02-17	2.170	2.260	2.170	2.260	2.260	26,983,300
2025-02-14	2.210	2.220	2.160	2.160	2.160	15,457,900
2025-02-13	2.200	2.270	2.200	2.200	2.200	19,169,562
2025-02-12	2.200	2.230	2.170	2.200	2.200	13,387,000
2025-02-11	2.240	2.250	2.180	2.200	2.200	16,059,100
2025-02-10	2.190	2.240	2.180	2.240	2.240	19,151,000
2025-02-07	2.110	2.190	2.100	2.170	2.170	22,502,700
2025-02-06	2.110	2.110	2.040	2.110	2.110	15,811,501
2025-02-05	2.070	2.120	2.050	2.090	2.090	18,740,500
2025-01-27	2.060	2.090	2.010	2.030	2.030	15,076,859

← NewerPage 7 of 21 · 1,220 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.