Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.680	2.760	2.660	2.710	2.710	11,558,611
2023-07-31	2.670	2.700	2.570	2.680	2.680	17,790,560
2023-07-28	2.690	2.710	2.670	2.700	2.700	6,469,920
2023-07-27	2.680	2.700	2.670	2.700	2.700	7,638,531
2023-07-26	2.730	2.740	2.680	2.690	2.690	7,456,844
2023-07-25	2.720	2.750	2.700	2.730	2.730	7,549,880
2023-07-24	2.700	2.730	2.640	2.690	2.690	7,412,749
2023-07-21	2.750	2.760	2.690	2.720	2.720	9,260,949
2023-07-20	2.780	2.790	2.720	2.740	2.740	11,729,200
2023-07-19	2.760	2.800	2.760	2.780	2.780	12,526,100
2023-07-18	2.710	2.780	2.710	2.760	2.760	11,240,580
2023-07-17	2.740	2.750	2.670	2.710	2.710	12,307,801
2023-07-14	2.710	2.790	2.690	2.760	2.760	17,090,624
2023-07-13	2.680	2.740	2.670	2.710	2.710	16,205,630
2023-07-12	2.680	2.750	2.660	2.670	2.670	23,983,290
2023-07-11	2.850	2.920	2.720	2.720	2.720	30,091,880
2023-07-10	2.770	2.900	2.760	2.860	2.860	22,792,269
2023-07-07	2.760	2.830	2.720	2.770	2.770	21,442,680
2023-07-06	2.670	2.780	2.660	2.760	2.760	23,186,595
2023-07-05	2.640	2.700	2.630	2.660	2.660	20,478,963
2023-07-04	2.560	2.700	2.540	2.690	2.690	32,014,277
2023-07-03	2.550	2.580	2.550	2.570	2.570	10,647,951
2023-06-30	2.520	2.570	2.510	2.550	2.550	9,575,321
2023-06-29	2.530	2.570	2.500	2.540	2.540	11,654,040
2023-06-28	2.540	2.550	2.490	2.530	2.530	11,586,100
2023-06-27	2.530	2.570	2.510	2.560	2.560	9,885,480
2023-06-26	2.510	2.560	2.510	2.520	2.520	10,544,900
2023-06-21	2.530	2.580	2.510	2.530	2.530	15,686,510
2023-06-20	2.480	2.540	2.470	2.510	2.510	15,610,980
2023-06-19	2.450	2.520	2.440	2.480	2.480	16,428,552
2023-06-16	2.510	2.630	2.500	2.500	2.500	21,606,250
2023-06-15	2.550	2.570	2.490	2.500	2.500	13,190,000
2023-06-14	2.580	2.590	2.520	2.550	2.550	12,914,220
2023-06-13	2.520	2.600	2.490	2.570	2.570	31,457,687
2023-06-12	2.580	2.610	2.560	2.610	2.610	48,531,283
2023-06-09	2.380	2.490	2.370	2.490	2.490	21,735,430
2023-06-08	2.380	2.400	2.360	2.370	2.370	11,250,157
2023-06-07	2.360	2.390	2.360	2.380	2.380	7,205,550
2023-06-06	2.370	2.410	2.360	2.370	2.370	10,968,970
2023-06-05	2.390	2.390	2.360	2.370	2.370	8,462,050
2023-06-02	2.370	2.390	2.360	2.380	2.380	6,686,610
2023-06-01	2.410	2.410	2.350	2.370	2.370	9,869,930
2023-05-31	2.370	2.420	2.370	2.400	2.400	6,052,590
2023-05-30	2.390	2.410	2.370	2.400	2.400	6,738,220
2023-05-29	2.430	2.440	2.390	2.410	2.410	5,608,350
2023-05-26	2.380	2.440	2.360	2.430	2.430	9,962,369
2023-05-25	2.400	2.410	2.350	2.380	2.380	11,182,441
2023-05-24	2.410	2.470	2.400	2.410	2.410	12,971,101
2023-05-23	2.360	2.480	2.330	2.410	2.410	17,976,901
2023-05-22	2.390	2.410	2.350	2.360	2.360	8,571,003
2023-05-19	2.390	2.400	2.350	2.380	2.380	9,860,682
2023-05-18	2.440	2.450	2.390	2.390	2.390	8,882,190
2023-05-17	2.450	2.450	2.380	2.430	2.430	10,974,331
2023-05-16	2.470	2.480	2.450	2.450	2.450	5,616,200
2023-05-15	2.460	2.490	2.450	2.470	2.470	6,964,700
2023-05-12	2.490	2.510	2.480	2.480	2.480	8,899,517
2023-05-11	2.540	2.540	2.480	2.510	2.510	8,065,580
2023-05-10	2.500	2.510	2.460	2.500	2.500	9,409,900
2023-05-09	2.570	2.580	2.470	2.490	2.490	19,523,461
2023-05-08	2.580	2.610	2.540	2.580	2.580	16,422,940

← NewerPage 14 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.