Geo-Jade Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.370	2.440	2.360	2.440	2.440	43,819,090
2024-10-29	2.470	2.470	2.380	2.390	2.390	52,969,330
2024-10-28	2.370	2.480	2.350	2.470	2.470	63,201,432
2024-10-25	2.360	2.390	2.350	2.390	2.390	41,918,425
2024-10-24	2.340	2.380	2.340	2.370	2.370	34,294,780
2024-10-23	2.360	2.420	2.330	2.360	2.360	60,928,928
2024-10-22	2.270	2.420	2.260	2.350	2.350	82,020,384
2024-10-21	2.280	2.280	2.240	2.260	2.260	49,217,870
2024-10-18	2.230	2.300	2.220	2.270	2.270	42,156,600
2024-10-17	2.280	2.310	2.240	2.240	2.240	39,368,601
2024-10-16	2.260	2.310	2.240	2.290	2.290	45,319,037
2024-10-15	2.390	2.400	2.300	2.310	2.310	54,581,110
2024-10-14	2.460	2.480	2.390	2.420	2.420	52,471,096
2024-10-11	2.530	2.550	2.440	2.490	2.490	46,315,540
2024-10-10	2.500	2.570	2.370	2.520	2.520	83,560,251
2024-10-09	2.550	2.670	2.500	2.500	2.500	118,408,078
2024-10-08	2.670	2.670	2.450	2.670	2.670	173,080,386
2024-09-30	2.290	2.430	2.290	2.430	2.430	108,971,832
2024-09-27	2.160	2.210	2.160	2.210	2.210	46,077,972
2024-09-26	2.100	2.170	2.090	2.160	2.160	33,492,248
2024-09-25	2.080	2.210	2.070	2.120	2.120	54,483,236
2024-09-24	2.020	2.070	2.020	2.070	2.070	39,041,099
2024-09-23	2.030	2.050	2.010	2.020	2.020	12,307,982
2024-09-20	2.040	2.050	2.010	2.030	2.030	19,615,200
2024-09-19	2.040	2.070	2.020	2.050	2.050	16,363,140
2024-09-18	2.070	2.070	2.000	2.040	2.040	17,087,000
2024-09-13	2.080	2.110	2.050	2.070	2.070	18,370,349
2024-09-12	2.070	2.100	2.060	2.080	2.080	11,506,921
2024-09-11	2.070	2.110	2.030	2.070	2.070	18,562,900
2024-09-10	2.100	2.110	2.050	2.080	2.080	12,805,128
2024-09-09	2.140	2.140	2.080	2.090	2.090	14,165,010
2024-09-06	2.130	2.160	2.130	2.130	2.130	14,235,620
2024-09-05	2.140	2.160	2.110	2.130	2.130	16,438,411
2024-09-04	2.190	2.200	2.140	2.140	2.140	18,130,900
2024-09-03	2.220	2.240	2.200	2.220	2.220	10,816,500
2024-09-02	2.250	2.260	2.220	2.220	2.220	13,620,862
2024-08-30	2.250	2.290	2.240	2.260	2.260	15,632,600
2024-08-29	2.250	2.260	2.220	2.240	2.240	12,472,710
2024-08-28	2.250	2.270	2.230	2.260	2.260	8,670,650
2024-08-27	2.280	2.300	2.240	2.270	2.270	11,062,100
2024-08-26	2.240	2.310	2.240	2.270	2.270	18,631,563
2024-08-23	2.230	2.260	2.210	2.240	2.240	10,033,120
2024-08-22	2.270	2.280	2.220	2.230	2.230	12,415,750
2024-08-21	2.320	2.340	2.270	2.290	2.290	13,745,824
2024-08-20	2.350	2.350	2.310	2.330	2.330	9,794,820
2024-08-19	2.390	2.390	2.330	2.360	2.360	13,496,381
2024-08-16	2.390	2.420	2.380	2.390	2.390	9,649,581
2024-08-15	2.390	2.420	2.390	2.400	2.400	9,647,401
2024-08-14	2.430	2.430	2.390	2.400	2.400	13,129,400
2024-08-13	2.440	2.460	2.390	2.440	2.440	18,781,895
2024-08-12	2.440	2.440	2.380	2.410	2.410	14,094,700
2024-08-09	2.450	2.460	2.430	2.440	2.440	9,211,303
2024-08-08	2.440	2.470	2.430	2.450	2.450	9,535,500
2024-08-07	2.450	2.450	2.410	2.440	2.440	10,223,760
2024-08-06	2.420	2.510	2.420	2.460	2.460	14,972,532
2024-08-05	2.430	2.450	2.400	2.430	2.430	16,809,000
2024-08-02	2.460	2.480	2.430	2.450	2.450	10,178,520
2024-08-01	2.500	2.530	2.450	2.480	2.480	14,403,432
2024-07-31	2.450	2.500	2.440	2.500	2.500	13,444,434
2024-07-30	2.470	2.480	2.430	2.450	2.450	6,918,810

← NewerPage 9 of 21 · 1,219 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.