Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.210	2.300	2.190	2.270	2.270	10,182,846
2024-01-24	2.210	2.250	2.130	2.230	2.230	10,124,694
2024-01-23	2.230	2.240	2.170	2.210	2.210	10,423,314
2024-01-22	2.330	2.340	2.210	2.230	2.230	12,379,033
2024-01-19	2.280	2.350	2.280	2.330	2.330	6,109,400
2024-01-18	2.360	2.390	2.280	2.350	2.350	13,608,059
2024-01-17	2.410	2.440	2.390	2.390	2.390	6,002,500
2024-01-16	2.470	2.470	2.370	2.410	2.410	14,245,165
2024-01-15	2.440	2.550	2.430	2.480	2.480	23,769,800
2024-01-12	2.440	2.440	2.440	2.440	2.440	0
2024-01-11	2.400	2.440	2.380	2.440	2.440	8,538,370
2024-01-10	2.410	2.420	2.370	2.390	2.390	6,726,630
2024-01-09	2.430	2.430	2.390	2.400	2.400	7,811,500
2024-01-08	2.460	2.480	2.380	2.420	2.420	12,628,025
2024-01-05	2.490	2.500	2.450	2.470	2.470	9,610,901
2024-01-04	2.500	2.520	2.470	2.490	2.490	9,541,300
2024-01-03	2.520	2.530	2.470	2.480	2.480	12,124,120
2024-01-02	2.490	2.520	2.480	2.500	2.500	9,893,280
2023-12-29	2.480	2.490	2.460	2.470	2.470	8,397,321
2023-12-28	2.470	2.510	2.460	2.480	2.480	10,377,420
2023-12-27	2.430	2.500	2.430	2.460	2.460	7,670,700
2023-12-26	2.430	2.450	2.400	2.440	2.440	11,229,214
2023-12-25	2.500	2.540	2.410	2.440	2.440	17,266,297
2023-12-22	2.540	2.590	2.510	2.540	2.540	10,861,740
2023-12-21	2.540	2.550	2.510	2.530	2.530	8,275,400
2023-12-20	2.600	2.620	2.520	2.530	2.530	16,045,553
2023-12-19	2.550	2.600	2.500	2.590	2.590	24,093,190
2023-12-18	2.520	2.550	2.480	2.480	2.480	12,713,100
2023-12-15	2.490	2.570	2.480	2.530	2.530	16,923,821
2023-12-14	2.470	2.500	2.470	2.480	2.480	10,776,754
2023-12-13	2.460	2.510	2.460	2.470	2.470	8,613,581
2023-12-12	2.450	2.490	2.440	2.460	2.460	8,993,500
2023-12-11	2.470	2.470	2.400	2.450	2.450	9,507,001
2023-12-08	2.480	2.510	2.450	2.470	2.470	11,261,021
2023-12-07	2.460	2.490	2.450	2.460	2.460	8,007,620
2023-12-06	2.450	2.520	2.450	2.460	2.460	8,745,140
2023-12-05	2.530	2.540	2.450	2.450	2.450	11,163,000
2023-12-04	2.530	2.570	2.520	2.530	2.530	9,381,387
2023-12-01	2.540	2.550	2.520	2.540	2.540	7,738,755
2023-11-30	2.510	2.600	2.510	2.550	2.550	12,633,040
2023-11-29	2.540	2.550	2.520	2.520	2.520	6,647,493
2023-11-28	2.550	2.560	2.520	2.550	2.550	7,602,200
2023-11-27	2.620	2.620	2.520	2.550	2.550	15,195,300
2023-11-24	2.660	2.670	2.610	2.630	2.630	14,167,918
2023-11-23	2.650	2.680	2.630	2.660	2.660	9,933,414
2023-11-22	2.670	2.680	2.630	2.640	2.640	13,863,316
2023-11-21	2.650	2.670	2.630	2.640	2.640	10,390,199
2023-11-20	2.650	2.680	2.620	2.650	2.650	12,278,130
2023-11-17	2.590	2.680	2.570	2.650	2.650	12,558,412
2023-11-16	2.630	2.630	2.580	2.590	2.590	9,239,100
2023-11-15	2.650	2.650	2.610	2.640	2.640	10,089,780
2023-11-14	2.650	2.670	2.630	2.640	2.640	8,268,449
2023-11-13	2.630	2.680	2.630	2.650	2.650	8,666,098
2023-11-10	2.630	2.640	2.590	2.640	2.640	7,902,300
2023-11-09	2.650	2.690	2.620	2.630	2.630	9,859,718
2023-11-08	2.580	2.710	2.550	2.660	2.660	22,603,139
2023-11-07	2.590	2.610	2.560	2.580	2.580	12,326,800
2023-11-06	2.680	2.690	2.570	2.600	2.600	19,027,801
2023-11-03	2.710	2.730	2.560	2.650	2.650	19,808,660
2023-11-02	2.660	2.720	2.660	2.690	2.690	10,529,883

← NewerPage 12 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.