Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.770	2.780	2.710	2.750	2.750	19,087,020
2024-04-29	2.750	2.800	2.730	2.790	2.790	31,171,896
2024-04-26	2.710	2.760	2.680	2.760	2.760	18,679,813
2024-04-25	2.660	2.720	2.650	2.680	2.680	20,785,182
2024-04-24	2.800	2.830	2.710	2.750	2.750	24,237,759
2024-04-23	2.590	2.720	2.590	2.700	2.700	17,879,289
2024-04-22	2.690	2.740	2.580	2.590	2.590	26,152,599
2024-04-19	2.660	2.720	2.650	2.710	2.710	16,148,260
2024-04-18	2.600	2.690	2.570	2.680	2.680	23,114,825
2024-04-17	2.500	2.600	2.500	2.600	2.600	23,705,275
2024-04-16	2.500	2.550	2.440	2.480	2.480	18,775,085
2024-04-15	2.600	2.610	2.480	2.510	2.510	28,144,476
2024-04-12	2.660	2.670	2.610	2.610	2.610	15,958,960
2024-04-11	2.710	2.750	2.630	2.650	2.650	18,463,000
2024-04-10	2.740	2.760	2.700	2.720	2.720	12,170,500
2024-04-09	2.790	2.800	2.720	2.760	2.760	13,359,931
2024-04-08	2.770	2.840	2.740	2.770	2.770	18,856,600
2024-04-03	2.750	2.820	2.710	2.800	2.800	22,190,814
2024-04-02	2.780	2.840	2.760	2.760	2.760	26,335,973
2024-04-01	2.700	2.790	2.700	2.780	2.780	21,217,560
2024-03-29	2.600	2.710	2.600	2.710	2.710	11,408,372
2024-03-28	2.510	2.600	2.510	2.590	2.590	15,151,017
2024-03-27	2.640	2.670	2.530	2.540	2.540	26,200,642
2024-03-26	2.630	2.700	2.630	2.660	2.660	20,031,220
2024-03-25	2.620	2.710	2.580	2.630	2.630	24,140,112
2024-03-22	2.590	2.670	2.570	2.610	2.610	18,414,619
2024-03-21	2.580	2.640	2.560	2.600	2.600	22,021,273
2024-03-20	2.480	2.610	2.480	2.590	2.590	37,233,956
2024-03-19	2.420	2.530	2.410	2.490	2.490	22,849,503
2024-03-18	2.420	2.430	2.390	2.420	2.420	11,790,830
2024-03-15	2.360	2.450	2.340	2.420	2.420	15,957,278
2024-03-14	2.350	2.380	2.330	2.360	2.360	10,371,595
2024-03-13	2.380	2.380	2.340	2.350	2.350	10,052,028
2024-03-12	2.370	2.400	2.350	2.380	2.380	14,597,894
2024-03-11	2.360	2.400	2.360	2.390	2.390	12,081,001
2024-03-08	2.300	2.410	2.300	2.380	2.380	19,401,696
2024-03-07	2.360	2.380	2.300	2.310	2.310	23,515,804
2024-03-06	2.240	2.360	2.230	2.360	2.360	26,652,910
2024-03-05	2.280	2.290	2.240	2.250	2.250	13,523,120
2024-03-04	2.230	2.290	2.230	2.280	2.280	19,249,354
2024-03-01	2.240	2.260	2.220	2.230	2.230	9,126,400
2024-02-29	2.190	2.240	2.180	2.240	2.240	15,125,470
2024-02-28	2.270	2.310	2.240	2.240	2.240	22,175,230
2024-02-27	2.270	2.280	2.240	2.270	2.270	13,136,521
2024-02-26	2.260	2.290	2.250	2.270	2.270	12,755,615
2024-02-23	2.250	2.280	2.240	2.260	2.260	13,080,820
2024-02-22	2.260	2.270	2.230	2.260	2.260	12,468,880
2024-02-21	2.250	2.310	2.240	2.270	2.270	12,580,990
2024-02-20	2.290	2.290	2.230	2.270	2.270	10,199,800
2024-02-19	2.220	2.300	2.210	2.280	2.280	9,337,634
2024-02-08	2.180	2.230	2.180	2.230	2.230	10,380,301
2024-02-07	2.170	2.210	2.140	2.170	2.170	11,404,160
2024-02-06	2.010	2.170	1.970	2.160	2.160	21,417,859
2024-02-05	2.170	2.170	2.070	2.070	2.070	18,244,150
2024-02-02	2.270	2.290	2.160	2.180	2.180	13,139,280
2024-02-01	2.310	2.370	2.240	2.270	2.270	11,674,520
2024-01-31	2.430	2.490	2.330	2.330	2.330	20,704,528
2024-01-30	2.390	2.460	2.380	2.450	2.450	15,084,254
2024-01-29	2.360	2.470	2.350	2.400	2.400	21,703,800
2024-01-26	2.270	2.380	2.260	2.370	2.370	17,911,480

← NewerPage 11 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.