Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.010	2.150	2.000	2.150	2.150	89,278,349
2022-05-10	2.080	2.140	2.040	2.050	2.050	96,261,516
2022-05-09	1.950	2.150	1.950	2.150	2.150	146,294,229
2022-05-06	2.050	2.050	2.050	2.050	2.050	5,427,900
2022-05-05	2.160	2.160	2.160	2.160	2.160	7,121,300
2022-04-29	2.270	2.270	2.270	2.270	2.270	4,560,600
2022-04-28	2.390	2.390	2.390	2.390	2.390	1,291,500
2022-04-27	2.520	2.520	2.520	2.520	2.520	1,881,600
2022-04-26	2.650	2.650	2.650	2.650	2.650	819,700
2022-04-25	2.790	2.790	2.790	2.790	2.790	0
2022-04-22	2.610	2.880	2.570	2.790	2.790	67,989,696
2022-04-21	2.740	2.760	2.610	2.630	2.630	45,402,830
2022-04-20	2.770	2.810	2.720	2.740	2.740	53,285,275
2022-04-19	2.730	2.870	2.730	2.840	2.840	68,804,562
2022-04-18	2.730	2.780	2.710	2.730	2.730	41,196,782
2022-04-15	2.710	2.780	2.690	2.740	2.740	56,573,191
2022-04-14	2.670	2.730	2.620	2.720	2.720	50,468,574
2022-04-13	2.660	2.720	2.630	2.640	2.640	42,442,425
2022-04-12	2.590	2.640	2.550	2.640	2.640	35,814,736
2022-04-11	2.660	2.680	2.550	2.560	2.560	37,812,761
2022-04-08	2.700	2.720	2.630	2.660	2.660	38,304,579
2022-04-07	2.760	2.780	2.700	2.700	2.700	34,779,428
2022-04-06	2.700	2.790	2.700	2.780	2.780	42,886,581
2022-04-01	2.700	2.730	2.670	2.720	2.720	32,598,590
2022-03-31	2.710	2.750	2.690	2.710	2.710	35,326,712
2022-03-30	2.720	2.730	2.680	2.730	2.730	43,628,387
2022-03-29	2.750	2.770	2.720	2.740	2.740	38,126,715
2022-03-28	2.750	2.830	2.690	2.780	2.780	49,443,642
2022-03-25	2.720	2.810	2.710	2.780	2.780	51,244,550
2022-03-24	2.860	2.890	2.750	2.750	2.750	62,469,302
2022-03-23	2.840	2.860	2.810	2.820	2.820	63,167,690
2022-03-22	2.890	2.920	2.850	2.880	2.880	79,452,408
2022-03-21	2.840	2.880	2.790	2.840	2.840	61,500,001
2022-03-18	2.860	2.920	2.820	2.840	2.840	80,845,090
2022-03-17	2.770	2.820	2.700	2.820	2.820	87,777,732
2022-03-16	2.650	2.760	2.520	2.760	2.760	95,490,352
2022-03-15	2.750	2.800	2.620	2.630	2.630	108,535,356
2022-03-14	2.900	2.980	2.840	2.840	2.840	72,437,620
2022-03-11	3.050	3.060	2.910	2.990	2.990	109,859,155
2022-03-10	3.070	3.200	3.060	3.120	3.120	126,929,571
2022-03-09	3.410	3.420	3.140	3.310	3.310	114,580,484
2022-03-08	3.290	3.390	3.160	3.370	3.370	157,787,178
2022-03-07	3.460	3.500	3.310	3.350	3.350	150,637,975
2022-03-04	3.390	3.420	3.230	3.250	3.250	180,932,377
2022-03-03	3.380	3.530	3.330	3.500	3.500	227,982,567
2022-03-02	3.380	3.430	3.230	3.310	3.310	186,716,717
2022-03-01	3.150	3.210	3.110	3.170	3.170	116,192,601
2022-02-28	3.110	3.360	3.080	3.220	3.220	189,277,102
2022-02-25	3.050	3.150	2.990	3.070	3.070	178,734,947
2022-02-24	2.950	3.200	2.940	3.170	3.170	259,162,795
2022-02-23	2.960	2.960	2.890	2.910	2.910	74,116,560
2022-02-22	3.030	3.080	2.940	2.990	2.990	117,356,700
2022-02-21	2.890	2.940	2.860	2.930	2.930	50,798,363
2022-02-18	2.810	2.920	2.780	2.890	2.890	50,607,526
2022-02-17	2.830	2.920	2.790	2.870	2.870	70,849,890
2022-02-16	2.790	2.850	2.760	2.840	2.840	60,138,361
2022-02-15	2.990	2.990	2.880	2.910	2.910	63,593,565
2022-02-14	3.050	3.140	2.940	2.970	2.970	109,638,440
2022-02-11	2.910	2.980	2.880	2.930	2.930	86,916,360
2022-02-10	2.930	2.980	2.890	2.920	2.920	67,644,080

← NewerPage 19 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.