Geo-Jade Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.140 | 2.180 | 2.110 | 2.120 | 2.120 | 120,862,660 |
| 2025-01-22 | 2.170 | 2.170 | 2.120 | 2.120 | 2.120 | 115,631,400 |
| 2025-01-21 | 2.230 | 2.230 | 2.160 | 2.180 | 2.180 | 148,085,702 |
| 2025-01-20 | 2.270 | 2.280 | 2.220 | 2.240 | 2.240 | 144,545,441 |
| 2025-01-17 | 2.280 | 2.290 | 2.230 | 2.260 | 2.260 | 161,856,200 |
| 2025-01-16 | 2.280 | 2.340 | 2.270 | 2.300 | 2.300 | 228,889,014 |
| 2025-01-15 | 2.300 | 2.310 | 2.230 | 2.260 | 2.260 | 186,775,514 |
| 2025-01-14 | 2.220 | 2.320 | 2.220 | 2.320 | 2.320 | 208,049,166 |
| 2025-01-13 | 2.210 | 2.270 | 2.200 | 2.250 | 2.250 | 145,886,814 |
| 2025-01-10 | 2.250 | 2.270 | 2.180 | 2.190 | 2.190 | 87,697,900 |
| 2025-01-09 | 2.250 | 2.280 | 2.230 | 2.260 | 2.260 | 69,940,800 |
| 2025-01-08 | 2.280 | 2.320 | 2.210 | 2.280 | 2.280 | 112,935,000 |
| 2025-01-07 | 2.230 | 2.290 | 2.210 | 2.280 | 2.280 | 93,078,760 |
| 2025-01-06 | 2.290 | 2.300 | 2.210 | 2.230 | 2.230 | 133,803,500 |
| 2025-01-03 | 2.290 | 2.350 | 2.250 | 2.280 | 2.280 | 167,647,640 |
| 2025-01-02 | 2.260 | 2.360 | 2.260 | 2.290 | 2.290 | 171,193,330 |
| 2024-12-31 | 2.340 | 2.390 | 2.260 | 2.270 | 2.270 | 152,744,931 |
| 2024-12-30 | 2.460 | 2.460 | 2.350 | 2.380 | 2.380 | 166,262,500 |
| 2024-12-27 | 2.640 | 2.650 | 2.450 | 2.490 | 2.490 | 251,392,661 |
| 2024-12-26 | 2.650 | 2.700 | 2.640 | 2.640 | 2.640 | 33,825,535 |
| 2024-12-25 | 2.710 | 2.710 | 2.630 | 2.650 | 2.650 | 35,755,330 |
| 2024-12-24 | 2.680 | 2.740 | 2.680 | 2.710 | 2.710 | 36,287,640 |
| 2024-12-23 | 2.780 | 2.800 | 2.670 | 2.690 | 2.690 | 50,596,300 |
| 2024-12-20 | 2.760 | 2.790 | 2.750 | 2.780 | 2.780 | 37,053,660 |
| 2024-12-19 | 2.820 | 2.830 | 2.740 | 2.770 | 2.770 | 49,554,301 |
| 2024-12-18 | 2.790 | 2.860 | 2.790 | 2.840 | 2.840 | 43,499,200 |
| 2024-12-17 | 2.920 | 2.930 | 2.790 | 2.820 | 2.820 | 72,477,925 |
| 2024-12-16 | 2.940 | 2.980 | 2.900 | 2.920 | 2.920 | 66,814,492 |
| 2024-12-13 | 2.980 | 3.000 | 2.910 | 2.950 | 2.950 | 124,136,428 |
| 2024-12-12 | 3.010 | 3.020 | 2.970 | 3.000 | 3.000 | 83,300,119 |
| 2024-12-11 | 3.010 | 3.010 | 2.950 | 3.000 | 3.000 | 103,313,426 |
| 2024-12-10 | 3.080 | 3.130 | 3.010 | 3.010 | 3.010 | 96,230,201 |
| 2024-12-09 | 3.100 | 3.160 | 3.010 | 3.030 | 3.030 | 79,997,500 |
| 2024-12-06 | 3.090 | 3.120 | 3.030 | 3.100 | 3.100 | 74,043,893 |
| 2024-12-05 | 3.080 | 3.120 | 3.040 | 3.100 | 3.100 | 53,697,782 |
| 2024-12-04 | 3.150 | 3.170 | 3.070 | 3.100 | 3.100 | 87,429,932 |
| 2024-12-03 | 3.290 | 3.320 | 3.120 | 3.160 | 3.160 | 126,231,120 |
| 2024-12-02 | 3.090 | 3.340 | 3.090 | 3.260 | 3.260 | 179,409,357 |
| 2024-11-29 | 3.050 | 3.140 | 3.050 | 3.110 | 3.110 | 90,662,893 |
| 2024-11-28 | 2.970 | 3.180 | 2.960 | 3.100 | 3.100 | 154,501,236 |
| 2024-11-27 | 2.940 | 3.150 | 2.840 | 3.030 | 3.030 | 136,426,903 |
| 2024-11-26 | 3.040 | 3.050 | 2.920 | 2.950 | 2.950 | 93,542,604 |
| 2024-11-25 | 2.890 | 3.050 | 2.860 | 2.990 | 2.990 | 120,030,589 |
| 2024-11-22 | 2.870 | 3.160 | 2.860 | 2.940 | 2.940 | 172,366,760 |
| 2024-11-21 | 3.010 | 3.010 | 2.860 | 2.890 | 2.890 | 97,686,549 |
| 2024-11-20 | 2.880 | 3.030 | 2.880 | 2.960 | 2.960 | 126,648,246 |
| 2024-11-19 | 2.900 | 2.990 | 2.800 | 2.940 | 2.940 | 178,714,062 |
| 2024-11-18 | 3.140 | 3.410 | 2.990 | 2.990 | 2.990 | 241,601,421 |
| 2024-11-15 | 3.200 | 3.430 | 3.030 | 3.320 | 3.320 | 382,300,839 |
| 2024-11-14 | 3.120 | 3.120 | 2.950 | 3.120 | 3.120 | 150,025,903 |
| 2024-11-13 | 2.560 | 2.840 | 2.530 | 2.840 | 2.840 | 80,694,340 |
| 2024-11-12 | 2.590 | 2.620 | 2.560 | 2.580 | 2.580 | 55,052,211 |
| 2024-11-11 | 2.670 | 2.680 | 2.580 | 2.620 | 2.620 | 72,508,565 |
| 2024-11-08 | 2.690 | 2.750 | 2.630 | 2.680 | 2.680 | 103,255,821 |
| 2024-11-07 | 2.610 | 2.760 | 2.560 | 2.680 | 2.680 | 123,650,413 |
| 2024-11-06 | 2.540 | 2.620 | 2.500 | 2.600 | 2.600 | 91,461,130 |
| 2024-11-05 | 2.430 | 2.560 | 2.410 | 2.550 | 2.550 | 92,944,559 |
| 2024-11-04 | 2.440 | 2.460 | 2.390 | 2.430 | 2.430 | 39,085,823 |
| 2024-11-01 | 2.440 | 2.500 | 2.420 | 2.450 | 2.450 | 61,940,358 |
| 2024-10-31 | 2.450 | 2.490 | 2.430 | 2.440 | 2.440 | 49,564,897 |
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.