Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.200	2.240	2.190	2.220	2.220	26,933,330
2022-08-03	2.230	2.290	2.160	2.190	2.190	38,238,213
2022-08-02	2.350	2.350	2.270	2.270	2.270	39,299,900
2022-08-01	2.420	2.420	2.370	2.390	2.390	18,349,290
2022-07-29	2.410	2.430	2.390	2.390	2.390	16,968,937
2022-07-28	2.450	2.450	2.410	2.430	2.430	17,787,100
2022-07-27	2.440	2.450	2.390	2.420	2.420	31,168,630
2022-07-26	2.370	2.480	2.370	2.480	2.480	47,611,898
2022-07-25	2.400	2.400	2.350	2.360	2.360	20,656,871
2022-07-22	2.410	2.440	2.400	2.410	2.410	16,836,493
2022-07-21	2.430	2.450	2.410	2.420	2.420	20,309,950
2022-07-20	2.420	2.470	2.410	2.450	2.450	20,699,865
2022-07-19	2.480	2.530	2.440	2.460	2.460	20,131,081
2022-07-18	2.420	2.470	2.420	2.450	2.450	19,480,300
2022-07-15	2.400	2.430	2.350	2.420	2.420	22,842,094
2022-07-14	2.530	2.540	2.440	2.460	2.460	26,988,401
2022-07-13	2.420	2.520	2.390	2.500	2.500	45,220,880
2022-07-12	2.470	2.470	2.470	2.470	2.470	10,446,263
2022-07-11	2.360	2.380	2.310	2.350	2.350	23,070,550
2022-07-08	2.400	2.430	2.360	2.370	2.370	24,639,400
2022-07-07	2.370	2.390	2.300	2.360	2.360	45,573,450
2022-07-06	2.430	2.450	2.420	2.420	2.420	34,330,400
2022-07-05	2.570	2.590	2.510	2.550	2.550	42,465,512
2022-07-04	2.430	2.540	2.430	2.540	2.540	38,222,771
2022-07-01	2.410	2.450	2.390	2.420	2.420	23,850,220
2022-06-30	2.440	2.480	2.430	2.460	2.460	29,310,872
2022-06-29	2.540	2.570	2.450	2.470	2.470	49,843,160
2022-06-28	2.410	2.510	2.410	2.510	2.510	35,580,954
2022-06-27	2.410	2.440	2.350	2.390	2.390	37,981,521
2022-06-24	2.480	2.480	2.410	2.420	2.420	37,337,072
2022-06-23	2.390	2.510	2.380	2.480	2.480	35,807,091
2022-06-22	2.460	2.540	2.430	2.450	2.450	36,159,380
2022-06-21	2.500	2.540	2.420	2.460	2.460	56,252,828
2022-06-20	2.580	2.600	2.520	2.520	2.520	60,973,500
2022-06-17	2.630	2.740	2.580	2.650	2.650	67,054,637
2022-06-16	2.680	2.750	2.590	2.640	2.640	102,615,498
2022-06-15	2.910	2.950	2.730	2.730	2.730	116,267,136
2022-06-14	2.780	2.870	2.690	2.870	2.870	103,599,868
2022-06-13	2.630	2.730	2.580	2.730	2.730	78,064,511
2022-06-10	2.510	2.600	2.430	2.600	2.600	119,103,895
2022-06-09	2.480	2.480	2.480	2.480	2.480	4,667,320
2022-06-08	2.360	2.360	2.310	2.360	2.360	49,919,499
2022-06-07	2.130	2.250	2.110	2.250	2.250	83,817,060
2022-06-06	2.120	2.160	2.120	2.140	2.140	26,277,221
2022-06-02	2.130	2.140	2.090	2.110	2.110	34,745,300
2022-06-01	2.160	2.180	2.140	2.150	2.150	39,160,500
2022-05-31	2.190	2.230	2.170	2.190	2.190	32,614,549
2022-05-30	2.210	2.230	2.160	2.180	2.180	43,299,260
2022-05-27	2.200	2.240	2.160	2.210	2.210	56,898,362
2022-05-26	2.200	2.220	2.140	2.180	2.180	40,418,690
2022-05-25	2.130	2.230	2.130	2.200	2.200	43,383,223
2022-05-24	2.230	2.310	2.130	2.140	2.140	60,486,276
2022-05-23	2.140	2.230	2.120	2.210	2.210	55,706,698
2022-05-20	2.090	2.180	2.090	2.140	2.140	53,258,785
2022-05-19	2.050	2.130	2.040	2.090	2.090	39,588,340
2022-05-18	2.090	2.140	2.050	2.110	2.110	50,716,968
2022-05-17	2.080	2.160	2.070	2.120	2.120	66,227,271
2022-05-16	2.080	2.100	2.040	2.060	2.060	41,675,883
2022-05-13	2.110	2.140	2.050	2.100	2.100	47,599,342
2022-05-12	2.140	2.180	2.070	2.090	2.090	65,273,200

← NewerPage 18 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.