Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.880	2.950	2.830	2.950	2.950	106,533,000
2022-02-08	2.870	2.990	2.790	2.930	2.930	141,042,050
2022-02-07	2.870	2.870	2.870	2.870	2.870	34,424,053
2022-01-28	2.590	2.660	2.500	2.610	2.610	46,935,963
2022-01-27	2.650	2.670	2.540	2.560	2.560	44,414,250
2022-01-26	2.610	2.690	2.600	2.640	2.640	35,067,970
2022-01-25	2.750	2.760	2.580	2.590	2.590	55,014,260
2022-01-24	2.700	2.780	2.640	2.760	2.760	54,384,779
2022-01-21	2.760	2.770	2.680	2.710	2.710	70,746,020
2022-01-20	2.970	2.980	2.800	2.820	2.820	114,484,309
2022-01-19	2.970	3.100	2.950	3.040	3.040	127,157,758
2022-01-18	2.940	2.950	2.880	2.950	2.950	61,384,780
2022-01-17	2.920	2.960	2.870	2.940	2.940	67,841,144
2022-01-14	3.020	3.020	2.870	2.900	2.900	110,969,839
2022-01-13	3.100	3.150	3.050	3.070	3.070	98,813,461
2022-01-12	3.080	3.140	3.020	3.050	3.050	99,398,370
2022-01-11	3.070	3.100	3.000	3.020	3.020	112,851,808
2022-01-10	3.000	3.230	2.920	3.150	3.150	249,364,910
2022-01-07	2.820	3.080	2.800	3.080	3.080	155,116,785
2022-01-06	2.770	2.900	2.760	2.800	2.800	58,666,170
2022-01-05	2.840	2.850	2.740	2.790	2.790	60,122,767
2022-01-04	2.860	2.880	2.800	2.840	2.840	70,064,859
2021-12-31	2.730	2.860	2.690	2.830	2.830	78,089,715
2021-12-30	2.680	2.760	2.650	2.730	2.730	59,625,316
2021-12-29	2.730	2.730	2.660	2.670	2.670	43,108,805
2021-12-28	2.790	2.800	2.680	2.720	2.720	51,175,318
2021-12-27	2.710	2.790	2.660	2.730	2.730	63,407,304
2021-12-24	2.840	2.880	2.760	2.760	2.760	81,116,758
2021-12-23	2.840	2.960	2.810	2.870	2.870	105,812,814
2021-12-22	2.850	3.080	2.790	2.880	2.880	186,829,644
2021-12-21	2.630	2.810	2.600	2.810	2.810	113,781,424
2021-12-20	2.630	2.660	2.620	2.650	2.650	83,126,164
2021-12-17	2.600	2.850	2.600	2.730	2.730	167,891,976
2021-12-16	2.490	2.610	2.480	2.600	2.600	117,360,998
2021-12-15	2.450	2.500	2.440	2.480	2.480	38,147,520
2021-12-14	2.500	2.510	2.460	2.460	2.460	35,596,630
2021-12-13	2.490	2.520	2.480	2.500	2.500	43,694,136
2021-12-10	2.530	2.530	2.470	2.480	2.480	54,236,334
2021-12-09	2.550	2.570	2.520	2.540	2.540	52,446,357
2021-12-08	2.520	2.550	2.500	2.550	2.550	59,420,429
2021-12-07	2.540	2.550	2.460	2.510	2.510	51,755,434
2021-12-06	2.490	2.550	2.480	2.520	2.520	65,949,100
2021-12-03	2.470	2.520	2.430	2.490	2.490	51,556,993
2021-12-02	2.490	2.530	2.460	2.470	2.470	54,547,733
2021-12-01	2.400	2.510	2.380	2.500	2.500	65,835,789
2021-11-30	2.420	2.470	2.390	2.410	2.410	51,968,668
2021-11-29	2.390	2.450	2.350	2.430	2.430	52,337,916
2021-11-26	2.510	2.520	2.470	2.480	2.480	42,258,322
2021-11-25	2.580	2.590	2.520	2.520	2.520	55,663,332
2021-11-24	2.560	2.650	2.560	2.580	2.580	84,213,075
2021-11-23	2.530	2.580	2.500	2.530	2.530	62,093,411
2021-11-22	2.540	2.560	2.490	2.520	2.520	61,366,845
2021-11-19	2.480	2.570	2.370	2.570	2.570	121,131,558
2021-11-18	2.510	2.560	2.490	2.490	2.490	64,673,457
2021-11-17	2.540	2.550	2.490	2.540	2.540	77,850,605
2021-11-16	2.530	2.650	2.490	2.570	2.570	139,659,050
2021-11-15	2.520	2.530	2.470	2.530	2.530	62,612,553
2021-11-12	2.520	2.540	2.470	2.520	2.520	61,331,702
2021-11-11	2.490	2.540	2.470	2.510	2.510	55,342,163
2021-11-10	2.590	2.590	2.460	2.530	2.530	66,092,340

← NewerPage 20 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.