Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.180	2.220	2.170	2.220	2.220	21,972,229
2022-11-03	2.200	2.220	2.160	2.180	2.180	26,411,824
2022-11-02	2.200	2.230	2.180	2.210	2.210	18,266,811
2022-11-01	2.170	2.210	2.170	2.200	2.200	16,147,742
2022-10-31	2.150	2.220	2.150	2.180	2.180	23,272,458
2022-10-28	2.270	2.290	2.220	2.230	2.230	19,623,300
2022-10-27	2.280	2.290	2.250	2.280	2.280	11,863,070
2022-10-26	2.260	2.300	2.250	2.260	2.260	16,125,120
2022-10-25	2.290	2.290	2.230	2.260	2.260	14,573,820
2022-10-24	2.330	2.340	2.290	2.290	2.290	17,178,500
2022-10-21	2.310	2.330	2.300	2.320	2.320	11,680,680
2022-10-20	2.310	2.350	2.300	2.320	2.320	14,152,500
2022-10-19	2.320	2.330	2.300	2.300	2.300	14,785,962
2022-10-18	2.350	2.370	2.330	2.330	2.330	20,914,790
2022-10-17	2.300	2.360	2.300	2.350	2.350	17,207,904
2022-10-14	2.330	2.360	2.310	2.330	2.330	17,756,360
2022-10-13	2.280	2.320	2.270	2.310	2.310	16,967,850
2022-10-12	2.260	2.310	2.240	2.300	2.300	16,632,219
2022-10-11	2.250	2.290	2.230	2.270	2.270	17,964,730
2022-10-10	2.320	2.350	2.280	2.290	2.290	29,542,180
2022-09-30	2.220	2.260	2.200	2.240	2.240	15,004,320
2022-09-29	2.280	2.290	2.230	2.240	2.240	16,739,397
2022-09-28	2.300	2.330	2.230	2.240	2.240	19,406,390
2022-09-27	2.240	2.280	2.220	2.280	2.280	18,476,530
2022-09-26	2.330	2.330	2.260	2.270	2.270	33,429,667
2022-09-23	2.400	2.430	2.370	2.380	2.380	21,246,484
2022-09-22	2.380	2.420	2.360	2.400	2.400	21,820,473
2022-09-21	2.340	2.420	2.290	2.410	2.410	29,489,713
2022-09-20	2.350	2.390	2.340	2.360	2.360	16,968,600
2022-09-19	2.400	2.410	2.330	2.340	2.340	26,449,490
2022-09-16	2.460	2.500	2.390	2.410	2.410	40,189,970
2022-09-15	2.460	2.540	2.430	2.500	2.500	53,227,693
2022-09-14	2.410	2.520	2.410	2.460	2.460	70,065,243
2022-09-13	2.630	2.630	2.520	2.530	2.530	147,495,738
2022-09-09	2.490	2.530	2.480	2.500	2.500	22,775,030
2022-09-08	2.500	2.520	2.470	2.470	2.470	27,541,698
2022-09-07	2.470	2.590	2.460	2.540	2.540	44,700,800
2022-09-06	2.480	2.560	2.470	2.500	2.500	63,758,561
2022-09-05	2.370	2.480	2.370	2.480	2.480	58,428,833
2022-09-02	2.320	2.380	2.290	2.360	2.360	29,571,934
2022-09-01	2.310	2.370	2.310	2.330	2.330	26,965,230
2022-08-31	2.360	2.400	2.310	2.330	2.330	33,806,180
2022-08-30	2.490	2.510	2.360	2.410	2.410	48,979,148
2022-08-29	2.430	2.510	2.400	2.470	2.470	62,009,172
2022-08-26	2.540	2.580	2.530	2.530	2.530	45,203,100
2022-08-25	2.580	2.690	2.490	2.660	2.660	91,716,452
2022-08-24	2.520	2.600	2.450	2.570	2.570	104,726,673
2022-08-23	2.360	2.480	2.360	2.480	2.480	53,170,100
2022-08-22	2.330	2.380	2.310	2.360	2.360	25,023,250
2022-08-19	2.330	2.360	2.320	2.330	2.330	25,428,866
2022-08-18	2.330	2.360	2.300	2.310	2.310	20,836,875
2022-08-17	2.340	2.370	2.320	2.340	2.340	22,798,465
2022-08-16	2.280	2.360	2.280	2.350	2.350	29,465,798
2022-08-15	2.290	2.330	2.270	2.310	2.310	21,835,275
2022-08-12	2.250	2.350	2.250	2.300	2.300	41,610,174
2022-08-11	2.240	2.260	2.220	2.250	2.250	25,908,197
2022-08-10	2.220	2.250	2.210	2.230	2.230	21,470,561
2022-08-09	2.230	2.240	2.210	2.220	2.220	26,743,900
2022-08-08	2.210	2.260	2.190	2.240	2.240	26,070,044
2022-08-05	2.200	2.230	2.180	2.220	2.220	23,692,550

← NewerPage 17 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.