Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.620	2.660	2.550	2.600	2.600	235,583,960
2026-07-21	2.600	2.660	2.490	2.540	2.540	313,277,804
2026-07-20	2.640	2.780	2.620	2.760	2.760	338,631,543
2026-07-17	2.520	2.630	2.410	2.560	2.560	313,653,052
2026-07-16	2.720	2.780	2.500	2.500	2.500	370,684,822
2026-07-15	2.800	2.930	2.700	2.780	2.780	360,143,818
2026-07-14	2.780	2.950	2.740	2.950	2.950	435,850,638
2026-07-13	2.620	2.730	2.560	2.680	2.680	376,677,383
2026-07-10	2.260	2.580	2.260	2.520	2.520	384,952,598
2026-07-09	2.480	2.650	2.290	2.460	2.460	551,286,331
2026-07-08	2.290	2.410	2.240	2.410	2.410	262,606,313
2026-07-07	2.300	2.310	2.150	2.190	2.190	229,697,417
2026-07-06	2.120	2.330	2.080	2.330	2.330	321,166,201
2026-07-03	2.100	2.120	2.000	2.120	2.120	316,554,065
2026-07-02	2.020	2.020	2.020	2.020	2.020	11,481,902
2026-07-01	1.870	1.920	1.840	1.920	1.920	93,563,195
2026-06-30	1.880	1.890	1.820	1.830	1.830	175,166,334
2026-06-29	2.000	2.010	1.920	1.920	1.920	176,221,278
2026-06-26	1.990	2.080	1.960	2.020	2.020	187,264,412
2026-06-25	2.040	2.090	2.000	2.000	2.000	207,837,918
2026-06-24	2.200	2.200	2.100	2.100	2.100	160,943,100
2026-06-23	2.200	2.290	2.190	2.210	2.210	145,258,976
2026-06-22	2.270	2.290	2.190	2.220	2.220	224,383,069
2026-06-18	2.370	2.400	2.300	2.300	2.300	211,046,737
2026-06-17	2.380	2.510	2.360	2.420	2.420	181,016,614
2026-06-16	2.450	2.470	2.360	2.400	2.400	166,812,840
2026-06-15	2.370	2.540	2.350	2.450	2.450	203,156,560
2026-06-12	2.460	2.530	2.450	2.460	2.460	232,051,685
2026-06-11	2.590	2.650	2.530	2.580	2.580	206,700,819
2026-06-10	2.600	2.630	2.520	2.520	2.520	193,604,089
2026-06-09	2.720	2.760	2.650	2.650	2.650	198,200,359
2026-06-08	2.800	2.910	2.750	2.790	2.790	253,448,344
2026-06-05	2.790	2.970	2.730	2.880	2.880	302,537,622
2026-06-04	2.920	2.960	2.840	2.840	2.840	251,783,759
2026-06-03	3.200	3.200	2.900	2.990	2.990	623,427,550
2026-06-02	3.050	3.050	3.050	3.050	3.050	7,513,580
2026-06-01	2.900	2.900	2.900	2.900	2.900	10,348,424
2026-05-29	2.760	2.760	2.760	2.760	2.760	36,748,130
2026-05-28	2.520	2.630	2.440	2.630	2.630	281,045,472
2026-05-27	2.360	2.550	2.310	2.500	2.500	495,131,041
2026-05-26	2.400	2.640	2.400	2.430	2.430	492,925,658
2026-05-25	2.520	2.520	2.520	2.520	2.520	22,587,700
2026-05-22	2.650	2.650	2.650	2.650	2.650	44,947,200
2026-05-21	2.790	2.870	2.790	2.790	2.790	263,235,174
2026-05-20	2.660	2.940	2.660	2.940	2.940	803,996,390
2026-05-19	2.800	2.800	2.800	2.800	2.800	5,142,500
2026-05-18	2.950	2.950	2.950	2.950	2.950	7,302,000
2026-05-15	3.110	3.110	3.110	3.110	3.110	4,895,400
2026-05-14	3.270	3.270	3.270	3.270	3.270	4,205,700
2026-05-13	3.440	3.440	3.440	3.440	3.440	5,600,300
2026-05-12	3.620	3.620	3.620	3.620	3.620	13,092,900
2026-05-11	3.810	3.810	3.810	3.810	3.810	3,500,200
2026-05-08	4.010	4.010	4.010	4.010	4.010	4,702,600
2026-05-07	4.220	4.220	4.220	4.220	4.220	2,589,800
2026-05-06	4.440	4.440	4.440	4.440	4.440	3,774,000
2026-04-30	4.670	4.670	4.670	4.670	4.670	6,797,300
2026-04-29	4.920	4.920	4.920	4.920	4.920	4,376,300
2026-04-28	5.180	5.180	5.180	5.180	5.180	0
2026-04-27	5.130	5.250	5.050	5.180	5.180	258,567,656
2026-04-24	5.270	5.420	5.100	5.170	5.170	409,302,212

← NewerPage 2 of 3 · 121 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.