Jilin Gpro Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.130	2.150	2.030	2.050	2.050	23,188,995
2025-01-22	2.140	2.160	2.100	2.110	2.110	14,252,200
2025-01-21	2.220	2.260	2.160	2.160	2.160	14,318,200
2025-01-20	2.210	2.230	2.130	2.210	2.210	20,238,000
2025-01-17	2.200	2.240	2.160	2.210	2.210	14,804,300
2025-01-16	2.240	2.250	2.180	2.210	2.210	21,157,200
2025-01-15	2.200	2.240	2.130	2.200	2.200	22,979,907
2025-01-14	2.080	2.190	2.080	2.180	2.180	21,343,558
2025-01-13	2.020	2.070	2.000	2.070	2.070	13,404,100
2025-01-10	2.140	2.150	2.050	2.060	2.060	14,143,372
2025-01-09	2.100	2.150	2.090	2.120	2.120	12,178,100
2025-01-08	2.110	2.140	2.050	2.120	2.120	17,247,500
2025-01-07	2.050	2.130	2.040	2.120	2.120	18,082,900
2025-01-06	2.010	2.090	1.970	2.040	2.040	18,995,900
2025-01-03	2.170	2.180	2.040	2.050	2.050	22,308,320
2025-01-02	2.170	2.240	2.130	2.160	2.160	19,477,400
2024-12-31	2.220	2.240	2.160	2.180	2.180	20,430,927
2024-12-30	2.270	2.270	2.170	2.200	2.200	25,271,846
2024-12-27	2.230	2.330	2.230	2.280	2.280	30,357,200
2024-12-26	2.210	2.280	2.200	2.240	2.240	30,124,146
2024-12-25	2.360	2.380	2.200	2.210	2.210	37,404,789
2024-12-24	2.410	2.450	2.260	2.350	2.350	73,544,033
2024-12-23	2.720	2.750	2.500	2.500	2.500	81,634,033
2024-12-20	2.750	2.970	2.710	2.780	2.780	125,160,257
2024-12-19	2.740	2.740	2.650	2.700	2.700	17,854,708
2024-12-18	2.800	2.820	2.700	2.720	2.720	21,604,803
2024-12-17	2.880	2.890	2.740	2.760	2.760	38,037,702
2024-12-16	2.880	2.970	2.830	2.900	2.900	34,088,192
2024-12-13	2.990	2.990	2.860	2.890	2.890	50,335,560
2024-12-12	3.020	3.050	2.940	3.010	3.010	55,465,480
2024-12-11	2.860	3.020	2.840	3.020	3.020	86,879,616
2024-12-10	2.980	3.030	2.860	2.870	2.870	66,066,860
2024-12-09	2.860	3.050	2.820	2.940	2.940	97,882,985
2024-12-06	2.710	2.930	2.700	2.880	2.880	93,782,634
2024-12-05	2.640	2.710	2.600	2.710	2.710	22,259,204
2024-12-04	2.730	2.770	2.660	2.660	2.660	32,974,552
2024-12-03	2.750	2.760	2.700	2.740	2.740	30,316,100
2024-12-02	2.630	2.760	2.610	2.760	2.760	52,740,268
2024-11-29	2.710	2.710	2.600	2.630	2.630	42,336,900
2024-11-28	2.720	2.790	2.690	2.710	2.710	41,006,420
2024-11-27	2.610	2.760	2.570	2.740	2.740	45,241,884
2024-11-26	2.620	2.830	2.620	2.660	2.660	46,235,004
2024-11-25	2.560	2.650	2.550	2.610	2.610	19,820,000
2024-11-22	2.630	2.690	2.530	2.560	2.560	27,055,703
2024-11-21	2.630	2.710	2.610	2.660	2.660	24,596,512
2024-11-20	2.520	2.660	2.510	2.630	2.630	34,431,732
2024-11-19	2.480	2.520	2.440	2.520	2.520	22,144,167
2024-11-18	2.560	2.610	2.470	2.480	2.480	27,019,300
2024-11-15	2.640	2.660	2.550	2.570	2.570	31,013,600
2024-11-14	2.700	2.840	2.670	2.680	2.680	33,417,400
2024-11-13	2.780	2.850	2.680	2.720	2.720	34,514,576
2024-11-12	2.790	2.840	2.740	2.790	2.790	35,623,376
2024-11-11	2.770	2.820	2.730	2.790	2.790	40,101,116
2024-11-08	2.860	2.950	2.780	2.800	2.800	66,529,918
2024-11-07	2.760	2.930	2.660	2.860	2.860	75,607,368
2024-11-06	2.830	2.890	2.760	2.800	2.800	99,073,996
2024-11-05	2.660	3.030	2.650	2.940	2.940	133,947,130
2024-11-04	2.970	2.990	2.650	2.750	2.750	144,261,937
2024-11-01	2.530	2.770	2.530	2.770	2.770	46,898,216
2024-10-31	2.550	2.610	2.460	2.520	2.520	92,704,698

← NewerPage 8 of 21 · 1,212 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.