Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.510	2.640	2.390	2.580	2.580	33,304,191
2023-05-04	2.530	2.550	2.470	2.510	2.510	18,965,310
2023-04-28	2.490	2.520	2.440	2.500	2.500	25,254,780
2023-04-27	2.580	2.640	2.440	2.460	2.460	33,733,439
2023-04-26	2.590	2.680	2.550	2.570	2.570	27,804,369
2023-04-25	2.840	2.850	2.680	2.680	2.680	42,900,559
2023-04-24	2.710	2.820	2.710	2.820	2.820	43,200,267
2023-04-21	2.690	2.770	2.660	2.690	2.690	29,922,326
2023-04-20	2.640	2.740	2.610	2.680	2.680	42,090,262
2023-04-19	2.760	2.830	2.620	2.680	2.680	81,278,667
2023-04-18	3.050	3.050	2.760	2.760	2.760	100,189,919
2023-04-17	2.850	2.900	2.840	2.900	2.900	22,743,675
2023-04-14	2.660	2.760	2.650	2.760	2.760	36,904,602
2023-04-13	2.570	2.630	2.540	2.630	2.630	44,790,716
2023-04-12	2.400	2.510	2.400	2.500	2.500	39,216,699
2023-04-11	2.360	2.440	2.360	2.390	2.390	23,472,510
2023-04-10	2.450	2.450	2.330	2.370	2.370	50,553,465
2023-04-07	2.320	2.420	2.310	2.390	2.390	62,835,896
2023-04-06	2.290	2.300	2.260	2.300	2.300	11,709,990
2023-04-04	2.280	2.290	2.270	2.290	2.290	9,567,813
2023-04-03	2.260	2.290	2.250	2.280	2.280	14,077,170
2023-03-31	2.170	2.240	2.170	2.240	2.240	9,936,580
2023-03-30	2.160	2.190	2.160	2.180	2.180	13,784,890
2023-03-29	2.260	2.270	2.150	2.160	2.160	28,651,537
2023-03-28	2.260	2.270	2.250	2.260	2.260	10,572,235
2023-03-27	2.280	2.280	2.240	2.250	2.250	12,736,467
2023-03-24	2.280	2.290	2.260	2.280	2.280	11,342,028
2023-03-23	2.280	2.290	2.270	2.280	2.280	9,399,100
2023-03-22	2.280	2.300	2.280	2.290	2.290	7,908,080
2023-03-21	2.280	2.290	2.270	2.290	2.290	7,094,748
2023-03-20	2.280	2.300	2.270	2.280	2.280	9,991,880
2023-03-17	2.290	2.310	2.280	2.280	2.280	9,015,141
2023-03-16	2.300	2.310	2.270	2.280	2.280	8,972,051
2023-03-15	2.290	2.320	2.280	2.320	2.320	6,973,243
2023-03-14	2.330	2.330	2.270	2.300	2.300	10,819,753
2023-03-13	2.300	2.340	2.300	2.330	2.330	8,802,854
2023-03-10	2.300	2.330	2.280	2.320	2.320	11,305,606
2023-03-09	2.320	2.330	2.290	2.310	2.310	11,523,100
2023-03-08	2.320	2.330	2.290	2.320	2.320	11,621,037
2023-03-07	2.320	2.390	2.320	2.340	2.340	22,851,478
2023-03-06	2.330	2.350	2.320	2.320	2.320	11,002,700
2023-03-03	2.290	2.350	2.270	2.340	2.340	17,579,617
2023-03-02	2.290	2.300	2.280	2.290	2.290	9,366,647
2023-03-01	2.280	2.300	2.270	2.300	2.300	10,116,747
2023-02-28	2.280	2.290	2.270	2.290	2.290	7,572,930
2023-02-27	2.290	2.300	2.270	2.270	2.270	9,049,340
2023-02-24	2.280	2.300	2.280	2.290	2.290	7,996,685
2023-02-23	2.280	2.290	2.270	2.280	2.280	6,723,450
2023-02-22	2.270	2.290	2.260	2.290	2.290	10,734,234
2023-02-21	2.290	2.290	2.260	2.270	2.270	14,034,226
2023-02-20	2.300	2.300	2.270	2.290	2.290	12,436,890
2023-02-17	2.300	2.320	2.300	2.310	2.310	10,760,310
2023-02-16	2.310	2.350	2.290	2.300	2.300	15,366,460
2023-02-15	2.330	2.330	2.300	2.300	2.300	11,559,540
2023-02-14	2.350	2.350	2.320	2.330	2.330	11,608,213
2023-02-13	2.340	2.360	2.330	2.350	2.350	11,831,800
2023-02-10	2.350	2.360	2.330	2.350	2.350	12,543,150
2023-02-09	2.330	2.370	2.330	2.360	2.360	13,871,030
2023-02-08	2.300	2.340	2.300	2.330	2.330	14,326,128
2023-02-07	2.270	2.320	2.270	2.300	2.300	12,753,610

← NewerPage 15 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.