Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.690	2.720	2.650	2.680	2.680	19,518,882
2023-10-31	2.540	2.650	2.510	2.650	2.650	20,009,861
2023-10-30	2.540	2.570	2.500	2.520	2.520	11,380,866
2023-10-27	2.540	2.580	2.520	2.540	2.540	10,976,528
2023-10-26	2.510	2.570	2.510	2.540	2.540	10,185,950
2023-10-25	2.440	2.570	2.430	2.530	2.530	19,402,024
2023-10-24	2.240	2.480	2.240	2.480	2.480	43,418,339
2023-10-23	2.360	2.360	2.360	2.360	2.360	6,396,000
2023-10-20	2.480	2.480	2.480	2.480	2.480	7,815,100
2023-10-19	2.700	2.700	2.610	2.610	2.610	14,092,500
2023-10-18	2.790	2.790	2.720	2.750	2.750	14,079,530
2023-10-17	2.800	2.800	2.720	2.780	2.780	21,687,812
2023-10-16	2.760	2.840	2.740	2.790	2.790	24,119,109
2023-10-13	2.670	2.770	2.670	2.750	2.750	25,242,320
2023-10-12	2.650	2.680	2.640	2.670	2.670	8,977,259
2023-10-11	2.680	2.700	2.650	2.660	2.660	10,872,350
2023-10-10	2.600	2.740	2.600	2.690	2.690	22,149,178
2023-10-09	2.570	2.640	2.560	2.610	2.610	23,028,707
2023-09-28	2.550	2.580	2.520	2.560	2.560	16,195,452
2023-09-27	2.560	2.610	2.510	2.510	2.510	26,485,310
2023-09-26	2.500	2.620	2.500	2.550	2.550	31,690,995
2023-09-25	2.630	2.660	2.580	2.580	2.580	49,980,730
2023-09-22	2.980	2.980	2.710	2.720	2.720	127,459,706
2023-09-21	2.840	2.840	2.840	2.840	2.840	0
2023-09-20	2.700	2.840	2.690	2.840	2.840	39,983,192
2023-09-19	2.690	2.700	2.680	2.700	2.700	8,099,782
2023-09-18	2.700	2.710	2.680	2.690	2.690	7,839,342
2023-09-15	2.700	2.730	2.690	2.710	2.710	11,974,620
2023-09-14	2.700	2.710	2.670	2.690	2.690	6,796,551
2023-09-13	2.680	2.710	2.680	2.690	2.690	7,667,964
2023-09-12	2.690	2.700	2.670	2.680	2.680	6,789,492
2023-09-11	2.690	2.710	2.670	2.700	2.700	6,860,430
2023-09-08	2.690	2.720	2.660	2.690	2.690	10,018,268
2023-09-07	2.730	2.740	2.690	2.690	2.690	11,792,884
2023-09-06	2.690	2.770	2.690	2.730	2.730	21,997,328
2023-09-05	2.670	2.700	2.640	2.690	2.690	11,397,513
2023-09-04	2.660	2.700	2.650	2.690	2.690	10,747,203
2023-09-01	2.650	2.680	2.640	2.660	2.660	8,042,583
2023-08-31	2.660	2.670	2.640	2.660	2.660	7,610,340
2023-08-30	2.670	2.680	2.650	2.680	2.680	9,030,400
2023-08-29	2.660	2.680	2.630	2.670	2.670	11,594,770
2023-08-28	2.730	2.760	2.640	2.670	2.670	11,051,301
2023-08-25	2.720	2.720	2.640	2.660	2.660	11,763,300
2023-08-24	2.710	2.730	2.690	2.720	2.720	8,925,389
2023-08-23	2.650	2.730	2.640	2.720	2.720	10,743,628
2023-08-22	2.680	2.700	2.630	2.640	2.640	10,453,541
2023-08-21	2.730	2.750	2.650	2.680	2.680	9,169,702
2023-08-18	2.690	2.740	2.690	2.730	2.730	13,821,514
2023-08-17	2.670	2.720	2.650	2.700	2.700	8,621,719
2023-08-16	2.630	2.750	2.630	2.690	2.690	14,074,800
2023-08-15	2.610	2.650	2.610	2.640	2.640	5,321,300
2023-08-14	2.620	2.630	2.600	2.610	2.610	7,203,660
2023-08-11	2.680	2.680	2.610	2.640	2.640	7,806,450
2023-08-10	2.660	2.700	2.660	2.680	2.680	7,090,400
2023-08-09	2.600	2.670	2.590	2.670	2.670	8,585,663
2023-08-08	2.670	2.690	2.640	2.640	2.640	9,697,655
2023-08-07	2.700	2.700	2.670	2.680	2.680	5,399,220
2023-08-04	2.710	2.710	2.670	2.700	2.700	7,797,204
2023-08-03	2.730	2.750	2.690	2.700	2.700	7,306,160
2023-08-02	2.710	2.740	2.690	2.730	2.730	8,752,810

← NewerPage 13 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.