Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.000 | 2.060 | 1.930 | 1.940 | 1.940 | 14,747,500 |
| 2024-07-25 | 2.200 | 2.200 | 2.020 | 2.030 | 2.030 | 25,635,401 |
| 2024-07-24 | 2.030 | 2.130 | 2.020 | 2.130 | 2.130 | 24,150,815 |
| 2024-07-23 | 1.940 | 2.040 | 1.900 | 2.030 | 2.030 | 21,878,800 |
| 2024-07-22 | 1.880 | 1.940 | 1.860 | 1.940 | 1.940 | 22,957,224 |
| 2024-07-19 | 1.740 | 1.850 | 1.720 | 1.850 | 1.850 | 13,085,602 |
| 2024-07-18 | 1.720 | 1.760 | 1.680 | 1.760 | 1.760 | 10,454,702 |
| 2024-07-17 | 1.780 | 1.800 | 1.720 | 1.740 | 1.740 | 11,551,000 |
| 2024-07-16 | 1.780 | 1.840 | 1.750 | 1.790 | 1.790 | 12,575,615 |
| 2024-07-15 | 1.760 | 1.840 | 1.700 | 1.790 | 1.790 | 13,858,500 |
| 2024-07-12 | 1.730 | 1.790 | 1.710 | 1.760 | 1.760 | 19,967,400 |
| 2024-07-11 | 1.660 | 1.700 | 1.650 | 1.700 | 1.700 | 10,095,900 |
| 2024-07-10 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 4,103,200 |
| 2024-07-09 | 1.540 | 1.580 | 1.470 | 1.540 | 1.540 | 11,439,502 |
| 2024-07-08 | 1.630 | 1.630 | 1.540 | 1.550 | 1.550 | 12,832,988 |
| 2024-07-05 | 1.520 | 1.620 | 1.510 | 1.620 | 1.620 | 14,103,701 |
| 2024-07-04 | 1.560 | 1.640 | 1.530 | 1.540 | 1.540 | 13,308,612 |
| 2024-07-03 | 1.550 | 1.630 | 1.550 | 1.580 | 1.580 | 17,646,601 |
| 2024-07-02 | 1.490 | 1.550 | 1.480 | 1.550 | 1.550 | 9,466,102 |
| 2024-07-01 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 7,312,602 |
| 2024-06-28 | 1.400 | 1.470 | 1.380 | 1.410 | 1.410 | 9,546,402 |
| 2024-06-27 | 1.460 | 1.550 | 1.430 | 1.440 | 1.440 | 12,727,801 |
| 2024-06-26 | 1.450 | 1.540 | 1.450 | 1.510 | 1.510 | 12,415,500 |
| 2024-06-25 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 8,177,400 |
| 2024-06-24 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 8,155,400 |
| 2024-06-21 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 10,255,000 |
| 2024-06-20 | 1.840 | 1.850 | 1.760 | 1.760 | 1.760 | 13,796,300 |
| 2024-06-19 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 16,994,800 |
| 2024-06-18 | 1.740 | 1.780 | 1.670 | 1.760 | 1.760 | 13,769,010 |
| 2024-06-17 | 1.820 | 1.840 | 1.750 | 1.750 | 1.750 | 14,537,000 |
| 2024-06-14 | 1.820 | 1.860 | 1.790 | 1.840 | 1.840 | 7,251,770 |
| 2024-06-13 | 1.900 | 1.950 | 1.820 | 1.840 | 1.840 | 12,222,670 |
| 2024-06-12 | 1.800 | 1.910 | 1.790 | 1.910 | 1.910 | 13,574,460 |
| 2024-06-11 | 1.810 | 1.850 | 1.740 | 1.820 | 1.820 | 13,629,410 |
| 2024-06-07 | 1.880 | 1.940 | 1.790 | 1.830 | 1.830 | 17,995,290 |
| 2024-06-06 | 1.910 | 1.970 | 1.880 | 1.880 | 1.880 | 8,254,201 |
| 2024-06-05 | 2.010 | 2.080 | 1.970 | 1.980 | 1.980 | 14,502,453 |
| 2024-06-04 | 2.170 | 2.170 | 2.070 | 2.070 | 2.070 | 10,423,602 |
| 2024-06-03 | 2.220 | 2.250 | 2.160 | 2.180 | 2.180 | 11,402,240 |
| 2024-05-31 | 2.320 | 2.350 | 2.210 | 2.270 | 2.270 | 9,275,401 |
| 2024-05-30 | 2.290 | 2.370 | 2.270 | 2.330 | 2.330 | 6,990,840 |
| 2024-05-29 | 2.280 | 2.330 | 2.260 | 2.290 | 2.290 | 5,685,610 |
| 2024-05-28 | 2.370 | 2.370 | 2.290 | 2.300 | 2.300 | 6,891,210 |
| 2024-05-27 | 2.410 | 2.450 | 2.320 | 2.370 | 2.370 | 8,506,500 |
| 2024-05-24 | 2.480 | 2.490 | 2.380 | 2.420 | 2.420 | 12,675,010 |
| 2024-05-23 | 2.490 | 2.590 | 2.470 | 2.510 | 2.510 | 15,460,777 |
| 2024-05-22 | 2.540 | 2.550 | 2.440 | 2.470 | 2.470 | 16,409,685 |
| 2024-05-21 | 2.420 | 2.490 | 2.410 | 2.490 | 2.490 | 7,253,016 |
| 2024-05-20 | 2.350 | 2.410 | 2.310 | 2.370 | 2.370 | 10,098,573 |
| 2024-05-17 | 2.360 | 2.390 | 2.330 | 2.350 | 2.350 | 7,014,500 |
| 2024-05-16 | 2.370 | 2.440 | 2.330 | 2.360 | 2.360 | 10,952,474 |
| 2024-05-15 | 2.330 | 2.390 | 2.300 | 2.370 | 2.370 | 13,290,500 |
| 2024-05-14 | 2.180 | 2.290 | 2.180 | 2.290 | 2.290 | 8,268,300 |
| 2024-05-13 | 2.250 | 2.260 | 2.170 | 2.180 | 2.180 | 9,370,202 |
| 2024-05-10 | 2.380 | 2.390 | 2.250 | 2.270 | 2.270 | 13,087,493 |
| 2024-05-09 | 2.350 | 2.390 | 2.350 | 2.370 | 2.370 | 7,896,513 |
| 2024-05-08 | 2.400 | 2.420 | 2.340 | 2.350 | 2.350 | 10,354,992 |
| 2024-05-07 | 2.460 | 2.470 | 2.390 | 2.410 | 2.410 | 17,118,188 |
| 2024-05-06 | 2.400 | 2.490 | 2.370 | 2.470 | 2.470 | 17,289,602 |
| 2024-04-30 | 2.410 | 2.470 | 2.330 | 2.420 | 2.420 | 23,853,386 |
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.