Geo-Jade Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.150 | 5.360 | 5.110 | 5.280 | 5.280 | 534,145,697 |
| 2026-04-22 | 5.200 | 5.230 | 5.090 | 5.130 | 5.130 | 209,838,329 |
| 2026-04-21 | 5.190 | 5.270 | 5.130 | 5.190 | 5.190 | 211,033,262 |
| 2026-04-20 | 5.170 | 5.260 | 5.130 | 5.220 | 5.220 | 236,431,302 |
| 2026-04-17 | 5.280 | 5.290 | 5.110 | 5.170 | 5.170 | 246,766,715 |
| 2026-04-16 | 5.250 | 5.280 | 5.160 | 5.270 | 5.270 | 244,390,005 |
| 2026-04-15 | 5.430 | 5.520 | 5.300 | 5.310 | 5.310 | 367,635,188 |
| 2026-04-14 | 5.520 | 5.720 | 5.500 | 5.590 | 5.590 | 446,013,266 |
| 2026-04-13 | 5.600 | 5.830 | 5.290 | 5.750 | 5.750 | 704,755,328 |
| 2026-04-10 | 5.320 | 5.450 | 5.310 | 5.390 | 5.390 | 361,364,256 |
| 2026-04-09 | 5.420 | 5.500 | 5.300 | 5.450 | 5.450 | 498,310,436 |
| 2026-04-08 | 5.230 | 5.440 | 5.220 | 5.300 | 5.300 | 584,434,163 |
| 2026-04-07 | 5.570 | 5.800 | 5.300 | 5.770 | 5.770 | 404,408,020 |
| 2026-04-03 | 5.900 | 5.930 | 5.610 | 5.710 | 5.710 | 382,011,996 |
| 2026-04-02 | 5.700 | 6.050 | 5.700 | 5.890 | 5.890 | 636,550,620 |
| 2026-04-01 | 5.640 | 5.750 | 5.550 | 5.610 | 5.610 | 411,938,078 |
| 2026-03-31 | 5.920 | 5.990 | 5.690 | 5.690 | 5.690 | 463,871,019 |
| 2026-03-30 | 6.400 | 6.470 | 6.000 | 6.020 | 6.020 | 451,283,806 |
| 2026-03-27 | 6.130 | 6.250 | 5.910 | 6.170 | 6.170 | 530,972,746 |
| 2026-03-26 | 6.060 | 6.380 | 5.860 | 6.190 | 6.190 | 629,487,364 |
| 2026-03-25 | 6.010 | 6.250 | 5.850 | 6.090 | 6.090 | 580,168,167 |
| 2026-03-24 | 6.440 | 6.530 | 6.200 | 6.440 | 6.440 | 489,725,210 |
| 2026-03-23 | 6.700 | 6.940 | 6.590 | 6.820 | 6.820 | 491,249,481 |
| 2026-03-20 | 6.620 | 6.940 | 6.620 | 6.690 | 6.690 | 487,048,317 |
| 2026-03-19 | 7.050 | 7.280 | 6.670 | 7.180 | 7.180 | 803,417,185 |
| 2026-03-18 | 6.980 | 6.980 | 6.510 | 6.650 | 6.650 | 577,885,179 |
| 2026-03-17 | 7.100 | 7.360 | 6.880 | 7.230 | 7.230 | 644,064,303 |
| 2026-03-16 | 7.000 | 7.600 | 6.990 | 7.290 | 7.290 | 641,400,218 |
| 2026-03-13 | 7.510 | 7.580 | 6.950 | 7.020 | 7.020 | 614,602,795 |
| 2026-03-12 | 7.800 | 7.800 | 7.300 | 7.390 | 7.390 | 705,263,983 |
| 2026-03-11 | 7.100 | 7.720 | 6.910 | 7.560 | 7.560 | 831,634,860 |
| 2026-03-10 | 7.490 | 7.750 | 7.490 | 7.490 | 7.490 | 720,039,561 |
| 2026-03-09 | 9.060 | 9.060 | 8.300 | 8.320 | 8.320 | 1,252,566,655 |
| 2026-03-06 | 7.880 | 8.550 | 7.880 | 8.240 | 8.240 | 976,928,555 |
| 2026-03-05 | 8.240 | 9.090 | 7.780 | 8.700 | 8.700 | 1,472,263,593 |
| 2026-03-04 | 8.260 | 8.260 | 8.030 | 8.260 | 8.260 | 658,077,971 |
| 2026-03-03 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 30,502,083 |
| 2026-03-02 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 51,573,417 |
| 2026-02-27 | 6.060 | 6.460 | 6.020 | 6.210 | 6.210 | 635,385,478 |
| 2026-02-26 | 5.970 | 6.510 | 5.960 | 6.070 | 6.070 | 961,074,828 |
| 2026-02-25 | 5.470 | 5.970 | 5.460 | 5.970 | 5.970 | 939,399,745 |
| 2026-02-24 | 5.300 | 5.430 | 5.300 | 5.430 | 5.430 | 206,297,347 |
| 2026-02-13 | 5.000 | 5.070 | 4.820 | 4.940 | 4.940 | 376,171,060 |
| 2026-02-12 | 5.400 | 5.680 | 5.100 | 5.100 | 5.100 | 566,320,055 |
| 2026-02-11 | 5.300 | 5.550 | 5.190 | 5.380 | 5.380 | 612,719,456 |
| 2026-02-10 | 5.510 | 5.550 | 5.180 | 5.270 | 5.270 | 559,853,522 |
| 2026-02-09 | 5.600 | 5.660 | 5.270 | 5.400 | 5.400 | 792,677,304 |
| 2026-02-06 | 4.500 | 5.500 | 4.500 | 5.500 | 5.500 | 864,084,362 |
| 2026-02-05 | 4.930 | 5.290 | 4.930 | 5.000 | 5.000 | 716,894,173 |
| 2026-02-04 | 4.560 | 4.910 | 4.460 | 4.910 | 4.910 | 719,051,625 |
| 2026-02-03 | 4.420 | 4.550 | 4.420 | 4.460 | 4.460 | 378,679,140 |
| 2026-02-02 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 72,613,500 |
| 2026-01-30 | 5.840 | 6.240 | 5.380 | 5.450 | 5.450 | 1,052,950,423 |
| 2026-01-29 | 5.480 | 5.690 | 5.120 | 5.690 | 5.690 | 855,693,769 |
| 2026-01-28 | 4.850 | 5.170 | 4.750 | 5.170 | 5.170 | 887,154,751 |
| 2026-01-27 | 4.770 | 5.080 | 4.600 | 4.700 | 4.700 | 851,595,746 |
| 2026-01-26 | 4.520 | 4.840 | 4.460 | 4.840 | 4.840 | 846,177,653 |
| 2026-01-23 | 4.270 | 4.610 | 4.200 | 4.400 | 4.400 | 976,224,170 |
| 2026-01-22 | 3.860 | 4.250 | 3.850 | 4.250 | 4.250 | 441,981,591 |
| 2026-01-21 | 3.500 | 3.860 | 3.470 | 3.860 | 3.860 | 495,148,644 |
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.