Jilin Gpro Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.290 | 2.510 | 2.280 | 2.510 | 2.510 | 61,558,125 |
| 2024-10-29 | 2.420 | 2.430 | 2.280 | 2.280 | 2.280 | 32,873,300 |
| 2024-10-28 | 2.290 | 2.420 | 2.280 | 2.410 | 2.410 | 33,249,883 |
| 2024-10-25 | 2.250 | 2.330 | 2.250 | 2.310 | 2.310 | 24,080,861 |
| 2024-10-24 | 2.280 | 2.380 | 2.240 | 2.260 | 2.260 | 29,726,306 |
| 2024-10-23 | 2.250 | 2.370 | 2.210 | 2.310 | 2.310 | 37,782,889 |
| 2024-10-22 | 2.160 | 2.240 | 2.150 | 2.240 | 2.240 | 21,973,536 |
| 2024-10-21 | 2.130 | 2.170 | 2.120 | 2.160 | 2.160 | 16,282,774 |
| 2024-10-18 | 2.080 | 2.150 | 2.060 | 2.120 | 2.120 | 19,504,274 |
| 2024-10-17 | 2.140 | 2.190 | 2.080 | 2.080 | 2.080 | 16,808,700 |
| 2024-10-16 | 2.090 | 2.170 | 2.080 | 2.120 | 2.120 | 14,421,400 |
| 2024-10-15 | 2.160 | 2.170 | 2.120 | 2.120 | 2.120 | 14,692,400 |
| 2024-10-14 | 2.110 | 2.170 | 2.080 | 2.160 | 2.160 | 18,927,401 |
| 2024-10-11 | 2.200 | 2.210 | 2.070 | 2.110 | 2.110 | 18,632,962 |
| 2024-10-10 | 2.200 | 2.290 | 2.130 | 2.200 | 2.200 | 24,980,900 |
| 2024-10-09 | 2.420 | 2.430 | 2.230 | 2.230 | 2.230 | 39,804,251 |
| 2024-10-08 | 2.570 | 2.570 | 2.310 | 2.480 | 2.480 | 74,414,963 |
| 2024-09-30 | 2.200 | 2.340 | 2.180 | 2.340 | 2.340 | 59,159,963 |
| 2024-09-27 | 2.010 | 2.140 | 2.010 | 2.130 | 2.130 | 36,178,038 |
| 2024-09-26 | 1.970 | 2.010 | 1.950 | 2.000 | 2.000 | 22,120,220 |
| 2024-09-25 | 1.920 | 2.050 | 1.910 | 1.960 | 1.960 | 34,378,085 |
| 2024-09-24 | 1.820 | 1.910 | 1.820 | 1.900 | 1.900 | 20,647,100 |
| 2024-09-23 | 1.800 | 1.860 | 1.780 | 1.820 | 1.820 | 12,562,582 |
| 2024-09-20 | 1.820 | 1.830 | 1.780 | 1.810 | 1.810 | 11,127,400 |
| 2024-09-19 | 1.760 | 1.840 | 1.750 | 1.820 | 1.820 | 17,412,500 |
| 2024-09-18 | 1.810 | 1.820 | 1.730 | 1.760 | 1.760 | 19,864,774 |
| 2024-09-13 | 1.940 | 1.960 | 1.830 | 1.830 | 1.830 | 28,907,360 |
| 2024-09-12 | 1.970 | 1.980 | 1.920 | 1.960 | 1.960 | 21,264,474 |
| 2024-09-11 | 1.940 | 1.970 | 1.910 | 1.970 | 1.970 | 22,055,500 |
| 2024-09-10 | 1.940 | 1.970 | 1.890 | 1.940 | 1.940 | 24,753,500 |
| 2024-09-09 | 2.030 | 2.040 | 1.940 | 1.950 | 1.950 | 28,700,760 |
| 2024-09-06 | 2.010 | 2.130 | 1.970 | 2.010 | 2.010 | 51,802,200 |
| 2024-09-05 | 2.040 | 2.050 | 2.000 | 2.030 | 2.030 | 33,119,616 |
| 2024-09-04 | 2.070 | 2.110 | 1.990 | 2.050 | 2.050 | 63,572,242 |
| 2024-09-03 | 1.920 | 2.090 | 1.900 | 2.090 | 2.090 | 37,545,610 |
| 2024-09-02 | 1.930 | 1.970 | 1.900 | 1.900 | 1.900 | 24,823,700 |
| 2024-08-30 | 1.900 | 1.970 | 1.880 | 1.930 | 1.930 | 37,924,100 |
| 2024-08-29 | 1.860 | 1.930 | 1.830 | 1.920 | 1.920 | 31,476,900 |
| 2024-08-28 | 1.870 | 1.900 | 1.820 | 1.900 | 1.900 | 27,927,172 |
| 2024-08-27 | 1.930 | 2.010 | 1.870 | 1.900 | 1.900 | 40,665,552 |
| 2024-08-26 | 1.950 | 1.960 | 1.880 | 1.940 | 1.940 | 42,783,502 |
| 2024-08-23 | 1.890 | 2.020 | 1.850 | 1.980 | 1.980 | 63,009,246 |
| 2024-08-22 | 1.900 | 1.940 | 1.850 | 1.940 | 1.940 | 63,379,443 |
| 2024-08-21 | 1.920 | 2.050 | 1.810 | 2.000 | 2.000 | 94,383,046 |
| 2024-08-20 | 1.710 | 1.870 | 1.700 | 1.870 | 1.870 | 35,926,476 |
| 2024-08-19 | 1.710 | 1.740 | 1.700 | 1.700 | 1.700 | 5,378,500 |
| 2024-08-16 | 1.740 | 1.760 | 1.710 | 1.710 | 1.710 | 6,293,000 |
| 2024-08-15 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 11,333,300 |
| 2024-08-14 | 1.780 | 1.800 | 1.730 | 1.730 | 1.730 | 7,043,000 |
| 2024-08-13 | 1.750 | 1.790 | 1.720 | 1.780 | 1.780 | 9,627,560 |
| 2024-08-12 | 1.760 | 1.800 | 1.740 | 1.760 | 1.760 | 7,285,500 |
| 2024-08-09 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 8,977,500 |
| 2024-08-08 | 1.730 | 1.790 | 1.720 | 1.770 | 1.770 | 9,003,960 |
| 2024-08-07 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 5,109,000 |
| 2024-08-06 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 6,244,300 |
| 2024-08-05 | 1.730 | 1.770 | 1.710 | 1.720 | 1.720 | 8,964,400 |
| 2024-08-02 | 1.740 | 1.780 | 1.730 | 1.730 | 1.730 | 6,569,796 |
| 2024-08-01 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 11,574,820 |
| 2024-07-31 | 1.670 | 1.760 | 1.660 | 1.760 | 1.760 | 11,648,400 |
| 2024-07-30 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 8,243,600 |
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.