Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.280	2.280	2.260	2.270	2.270	13,631,410
2023-02-03	2.280	2.290	2.260	2.280	2.280	13,017,700
2023-02-02	2.290	2.300	2.270	2.290	2.290	16,254,842
2023-02-01	2.260	2.320	2.250	2.300	2.300	35,466,708
2023-01-31	2.250	2.250	2.250	2.250	2.250	18,308,300
2023-01-30	2.400	2.430	2.370	2.370	2.370	17,698,418
2023-01-20	2.400	2.410	2.380	2.400	2.400	11,299,778
2023-01-19	2.380	2.410	2.360	2.390	2.390	13,659,518
2023-01-18	2.360	2.410	2.360	2.380	2.380	20,215,660
2023-01-17	2.320	2.370	2.300	2.360	2.360	12,923,270
2023-01-16	2.310	2.330	2.300	2.320	2.320	7,844,900
2023-01-13	2.350	2.350	2.290	2.320	2.320	11,724,856
2023-01-12	2.330	2.360	2.330	2.330	2.330	10,471,100
2023-01-11	2.320	2.350	2.310	2.320	2.320	9,939,038
2023-01-10	2.370	2.370	2.320	2.330	2.330	11,714,186
2023-01-09	2.330	2.400	2.330	2.360	2.360	15,139,954
2023-01-06	2.350	2.360	2.300	2.330	2.330	13,511,107
2023-01-05	2.330	2.380	2.320	2.340	2.340	15,572,938
2023-01-04	2.320	2.410	2.310	2.330	2.330	40,427,332
2023-01-03	2.200	2.300	2.190	2.300	2.300	18,003,283
2022-12-30	2.190	2.200	2.170	2.190	2.190	9,600,489
2022-12-29	2.210	2.220	2.170	2.180	2.180	11,512,059
2022-12-28	2.250	2.250	2.220	2.220	2.220	6,231,884
2022-12-27	2.240	2.260	2.220	2.250	2.250	9,054,462
2022-12-26	2.220	2.240	2.220	2.240	2.240	8,027,180
2022-12-23	2.240	2.240	2.200	2.220	2.220	8,727,920
2022-12-22	2.260	2.270	2.220	2.230	2.230	8,166,100
2022-12-21	2.250	2.260	2.240	2.250	2.250	5,417,680
2022-12-20	2.220	2.260	2.220	2.260	2.260	8,871,006
2022-12-19	2.280	2.300	2.220	2.230	2.230	18,275,269
2022-12-16	2.300	2.320	2.280	2.290	2.290	12,088,337
2022-12-15	2.320	2.330	2.290	2.310	2.310	13,228,192
2022-12-14	2.330	2.350	2.320	2.330	2.330	12,452,693
2022-12-13	2.320	2.350	2.320	2.330	2.330	9,233,840
2022-12-12	2.340	2.370	2.310	2.320	2.320	13,647,500
2022-12-09	2.350	2.370	2.330	2.350	2.350	10,785,760
2022-12-08	2.380	2.380	2.350	2.360	2.360	16,907,122
2022-12-07	2.380	2.420	2.370	2.390	2.390	17,162,053
2022-12-06	2.400	2.420	2.360	2.400	2.400	23,487,235
2022-12-05	2.460	2.460	2.410	2.420	2.420	25,485,611
2022-12-02	2.360	2.440	2.350	2.430	2.430	27,568,642
2022-12-01	2.410	2.410	2.360	2.360	2.360	19,579,300
2022-11-30	2.350	2.400	2.340	2.390	2.390	24,227,958
2022-11-29	2.320	2.350	2.310	2.350	2.350	20,807,734
2022-11-28	2.330	2.340	2.290	2.320	2.320	19,036,946
2022-11-25	2.350	2.370	2.330	2.350	2.350	13,112,761
2022-11-24	2.330	2.380	2.320	2.350	2.350	14,397,026
2022-11-23	2.360	2.380	2.310	2.340	2.340	17,904,982
2022-11-22	2.410	2.440	2.340	2.360	2.360	24,756,000
2022-11-21	2.390	2.440	2.380	2.420	2.420	27,558,613
2022-11-18	2.370	2.450	2.340	2.390	2.390	36,822,863
2022-11-17	2.340	2.440	2.310	2.380	2.380	45,063,665
2022-11-16	2.240	2.360	2.240	2.360	2.360	48,360,949
2022-11-15	2.220	2.250	2.220	2.250	2.250	17,470,410
2022-11-14	2.250	2.260	2.220	2.230	2.230	15,972,272
2022-11-11	2.260	2.270	2.230	2.250	2.250	25,679,150
2022-11-10	2.250	2.250	2.230	2.240	2.240	20,000,380
2022-11-09	2.240	2.280	2.240	2.270	2.270	19,566,728
2022-11-08	2.260	2.280	2.240	2.260	2.260	13,841,005
2022-11-07	2.230	2.270	2.220	2.270	2.270	26,627,005

← NewerPage 16 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.