Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.480	2.490	2.460	2.480	2.480	5,379,400
2024-07-26	2.460	2.510	2.450	2.480	2.480	7,989,500
2024-07-25	2.470	2.470	2.430	2.460	2.460	7,163,951
2024-07-24	2.520	2.520	2.440	2.470	2.470	15,633,420
2024-07-23	2.540	2.570	2.520	2.520	2.520	7,931,301
2024-07-22	2.550	2.560	2.520	2.560	2.560	11,490,780
2024-07-19	2.560	2.570	2.540	2.560	2.560	7,827,810
2024-07-18	2.550	2.590	2.540	2.570	2.570	10,825,251
2024-07-17	2.570	2.590	2.550	2.550	2.550	9,354,256
2024-07-16	2.600	2.620	2.570	2.590	2.590	11,939,100
2024-07-15	2.600	2.620	2.540	2.620	2.620	20,361,983
2024-07-12	2.640	2.670	2.620	2.630	2.630	16,661,355
2024-07-11	2.620	2.650	2.600	2.640	2.640	13,100,356
2024-07-10	2.580	2.660	2.570	2.600	2.600	16,622,800
2024-07-09	2.540	2.610	2.510	2.590	2.590	15,697,690
2024-07-08	2.570	2.590	2.530	2.550	2.550	12,686,780
2024-07-05	2.590	2.590	2.590	2.590	2.590	0
2024-07-04	2.590	2.680	2.560	2.590	2.590	21,364,115
2024-07-03	2.650	2.650	2.560	2.580	2.580	22,299,200
2024-07-02	2.660	2.680	2.630	2.660	2.660	16,673,428
2024-07-01	2.710	2.710	2.610	2.670	2.670	21,680,210
2024-06-28	2.670	2.710	2.640	2.680	2.680	22,782,500
2024-06-27	2.720	2.840	2.660	2.680	2.680	54,633,366
2024-06-26	2.600	2.780	2.500	2.740	2.740	61,556,293
2024-06-25	2.630	2.630	2.630	2.630	2.630	0
2024-06-24	2.600	2.650	2.570	2.630	2.630	17,111,420
2024-06-21	2.620	2.630	2.550	2.610	2.610	24,996,701
2024-06-20	2.560	2.580	2.500	2.520	2.520	11,438,066
2024-06-19	2.560	2.600	2.550	2.570	2.570	7,570,830
2024-06-18	2.570	2.590	2.540	2.550	2.550	13,076,900
2024-06-17	2.620	2.630	2.570	2.610	2.610	8,555,867
2024-06-14	2.540	2.640	2.540	2.630	2.630	12,963,590
2024-06-13	2.620	2.640	2.550	2.570	2.570	12,990,290
2024-06-12	2.580	2.630	2.550	2.620	2.620	13,597,804
2024-06-11	2.500	2.600	2.490	2.550	2.550	14,632,216
2024-06-07	2.500	2.560	2.480	2.530	2.530	14,770,331
2024-06-06	2.590	2.610	2.460	2.460	2.460	23,018,063
2024-06-05	2.600	2.630	2.560	2.590	2.590	9,803,040
2024-06-04	2.590	2.620	2.500	2.590	2.590	16,240,000
2024-06-03	2.740	2.750	2.620	2.620	2.620	27,764,950
2024-05-31	2.740	2.780	2.710	2.760	2.760	16,538,108
2024-05-30	2.710	2.770	2.710	2.740	2.740	16,447,711
2024-05-29	2.730	2.760	2.710	2.720	2.720	9,971,070
2024-05-28	2.680	2.780	2.670	2.720	2.720	16,099,140
2024-05-27	2.670	2.690	2.650	2.670	2.670	9,653,753
2024-05-24	2.560	2.690	2.550	2.680	2.680	23,923,134
2024-05-23	2.570	2.590	2.560	2.560	2.560	7,593,751
2024-05-22	2.610	2.620	2.560	2.590	2.590	14,625,890
2024-05-21	2.630	2.650	2.600	2.610	2.610	11,555,613
2024-05-20	2.620	2.660	2.580	2.630	2.630	19,901,993
2024-05-17	2.650	2.680	2.630	2.670	2.670	8,071,937
2024-05-16	2.680	2.700	2.630	2.640	2.640	9,920,566
2024-05-15	2.670	2.710	2.630	2.690	2.690	12,885,648
2024-05-14	2.700	2.710	2.660	2.660	2.660	9,990,689
2024-05-13	2.640	2.680	2.600	2.670	2.670	8,375,600
2024-05-10	2.680	2.700	2.600	2.650	2.650	13,256,888
2024-05-09	2.700	2.730	2.660	2.690	2.690	10,991,638
2024-05-08	2.700	2.710	2.670	2.680	2.680	12,427,058
2024-05-07	2.660	2.720	2.650	2.710	2.710	15,957,725
2024-05-06	2.720	2.730	2.610	2.670	2.670	22,892,808

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.