Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.410 | 2.470 | 2.330 | 2.420 | 2.420 | 23,853,386 |
| 2024-04-29 | 2.250 | 2.400 | 2.250 | 2.400 | 2.400 | 23,105,097 |
| 2024-04-26 | 2.310 | 2.320 | 2.210 | 2.290 | 2.290 | 17,666,310 |
| 2024-04-25 | 2.350 | 2.400 | 2.310 | 2.330 | 2.330 | 17,625,600 |
| 2024-04-24 | 2.300 | 2.410 | 2.250 | 2.370 | 2.370 | 24,611,536 |
| 2024-04-23 | 2.210 | 2.320 | 2.210 | 2.320 | 2.320 | 21,717,384 |
| 2024-04-22 | 2.290 | 2.320 | 2.210 | 2.210 | 2.210 | 24,462,700 |
| 2024-04-19 | 2.330 | 2.460 | 2.330 | 2.330 | 2.330 | 30,606,400 |
| 2024-04-18 | 2.520 | 2.520 | 2.450 | 2.450 | 2.450 | 14,825,700 |
| 2024-04-17 | 2.580 | 2.650 | 2.580 | 2.580 | 2.580 | 41,381,993 |
| 2024-04-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 883,000 |
| 2024-04-15 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 3,305,800 |
| 2024-04-12 | 2.840 | 3.010 | 2.830 | 3.010 | 3.010 | 32,810,348 |
| 2024-04-11 | 2.660 | 2.870 | 2.650 | 2.870 | 2.870 | 33,860,598 |
| 2024-04-10 | 2.730 | 2.830 | 2.730 | 2.730 | 2.730 | 33,615,582 |
| 2024-04-09 | 2.620 | 2.900 | 2.620 | 2.870 | 2.870 | 59,642,705 |
| 2024-04-08 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 495,700 |
| 2024-04-03 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 107,900 |
| 2024-04-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 86,400 |
| 2024-04-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 118,900 |
| 2024-03-29 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2024-03-28 | 3.300 | 3.420 | 3.280 | 3.390 | 3.390 | 8,135,801 |
| 2024-03-27 | 3.430 | 3.460 | 3.300 | 3.300 | 3.300 | 7,843,874 |
| 2024-03-26 | 3.420 | 3.470 | 3.330 | 3.410 | 3.410 | 10,723,081 |
| 2024-03-25 | 3.480 | 3.580 | 3.420 | 3.440 | 3.440 | 10,742,300 |
| 2024-03-22 | 3.620 | 3.630 | 3.500 | 3.520 | 3.520 | 8,275,302 |
| 2024-03-21 | 3.610 | 3.680 | 3.550 | 3.620 | 3.620 | 8,207,900 |
| 2024-03-20 | 3.530 | 3.640 | 3.490 | 3.610 | 3.610 | 11,273,600 |
| 2024-03-19 | 3.510 | 3.570 | 3.510 | 3.520 | 3.520 | 7,759,300 |
| 2024-03-18 | 3.480 | 3.550 | 3.450 | 3.510 | 3.510 | 6,864,100 |
| 2024-03-15 | 3.400 | 3.470 | 3.380 | 3.470 | 3.470 | 8,151,100 |
| 2024-03-14 | 3.430 | 3.480 | 3.350 | 3.400 | 3.400 | 8,631,300 |
| 2024-03-13 | 3.440 | 3.460 | 3.370 | 3.420 | 3.420 | 6,784,600 |
| 2024-03-12 | 3.390 | 3.440 | 3.360 | 3.440 | 3.440 | 8,790,400 |
| 2024-03-11 | 3.310 | 3.390 | 3.300 | 3.370 | 3.370 | 7,103,800 |
| 2024-03-08 | 3.310 | 3.350 | 3.270 | 3.310 | 3.310 | 5,284,300 |
| 2024-03-07 | 3.330 | 3.400 | 3.300 | 3.320 | 3.320 | 8,951,700 |
| 2024-03-06 | 3.250 | 3.370 | 3.220 | 3.300 | 3.300 | 8,045,200 |
| 2024-03-05 | 3.360 | 3.370 | 3.260 | 3.270 | 3.270 | 9,010,500 |
| 2024-03-04 | 3.380 | 3.420 | 3.280 | 3.390 | 3.390 | 9,365,902 |
| 2024-03-01 | 3.350 | 3.390 | 3.300 | 3.370 | 3.370 | 9,484,700 |
| 2024-02-29 | 3.160 | 3.350 | 3.150 | 3.340 | 3.340 | 12,127,800 |
| 2024-02-28 | 3.520 | 3.590 | 3.170 | 3.190 | 3.190 | 23,503,300 |
| 2024-02-27 | 3.410 | 3.490 | 3.370 | 3.490 | 3.490 | 11,923,910 |
| 2024-02-26 | 3.350 | 3.490 | 3.270 | 3.400 | 3.400 | 17,785,997 |
| 2024-02-23 | 3.200 | 3.320 | 3.140 | 3.300 | 3.300 | 12,298,810 |
| 2024-02-22 | 3.020 | 3.190 | 3.020 | 3.180 | 3.180 | 13,336,544 |
| 2024-02-21 | 2.980 | 3.180 | 2.900 | 3.070 | 3.070 | 16,077,987 |
| 2024-02-20 | 2.990 | 3.050 | 2.870 | 2.990 | 2.990 | 20,809,486 |
| 2024-02-19 | 2.660 | 2.920 | 2.660 | 2.920 | 2.920 | 16,050,379 |
| 2024-02-08 | 2.520 | 2.660 | 2.280 | 2.650 | 2.650 | 21,233,435 |
| 2024-02-07 | 2.790 | 2.810 | 2.500 | 2.520 | 2.520 | 21,338,246 |
| 2024-02-06 | 2.690 | 2.930 | 2.690 | 2.780 | 2.780 | 15,909,295 |
| 2024-02-05 | 3.310 | 3.310 | 2.990 | 2.990 | 2.990 | 11,323,710 |
| 2024-02-02 | 3.580 | 3.640 | 3.200 | 3.320 | 3.320 | 10,006,700 |
| 2024-02-01 | 3.640 | 3.640 | 3.460 | 3.510 | 3.510 | 8,650,412 |
| 2024-01-31 | 3.830 | 3.850 | 3.630 | 3.640 | 3.640 | 8,833,701 |
| 2024-01-30 | 3.940 | 4.020 | 3.840 | 3.850 | 3.850 | 6,724,810 |
| 2024-01-29 | 4.120 | 4.120 | 3.960 | 3.970 | 3.970 | 7,907,800 |
| 2024-01-26 | 4.080 | 4.160 | 4.030 | 4.110 | 4.110 | 8,551,302 |
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.