Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.860 | 4.050 | 3.850 | 4.040 | 4.040 | 8,829,000 |
| 2024-01-24 | 3.800 | 3.880 | 3.730 | 3.870 | 3.870 | 7,218,300 |
| 2024-01-23 | 3.780 | 3.840 | 3.750 | 3.790 | 3.790 | 6,761,302 |
| 2024-01-22 | 4.070 | 4.070 | 3.770 | 3.820 | 3.820 | 9,692,300 |
| 2024-01-19 | 4.120 | 4.120 | 4.060 | 4.080 | 4.080 | 5,408,500 |
| 2024-01-18 | 4.180 | 4.180 | 4.000 | 4.130 | 4.130 | 10,233,000 |
| 2024-01-17 | 4.310 | 4.310 | 4.160 | 4.170 | 4.170 | 8,560,200 |
| 2024-01-16 | 4.360 | 4.390 | 4.250 | 4.320 | 4.320 | 10,225,600 |
| 2024-01-15 | 4.430 | 4.430 | 4.350 | 4.380 | 4.380 | 10,843,401 |
| 2024-01-12 | 4.390 | 4.560 | 4.380 | 4.420 | 4.420 | 17,657,215 |
| 2024-01-11 | 4.280 | 4.410 | 4.240 | 4.410 | 4.410 | 9,657,900 |
| 2024-01-10 | 4.410 | 4.420 | 4.270 | 4.280 | 4.280 | 13,164,100 |
| 2024-01-09 | 4.420 | 4.460 | 4.350 | 4.410 | 4.410 | 11,988,100 |
| 2024-01-08 | 4.430 | 4.540 | 4.420 | 4.440 | 4.440 | 14,334,519 |
| 2024-01-05 | 4.450 | 4.510 | 4.420 | 4.450 | 4.450 | 12,648,201 |
| 2024-01-04 | 4.500 | 4.530 | 4.420 | 4.460 | 4.460 | 12,560,700 |
| 2024-01-03 | 4.580 | 4.590 | 4.440 | 4.500 | 4.500 | 14,904,700 |
| 2024-01-02 | 4.540 | 4.650 | 4.500 | 4.590 | 4.590 | 17,132,600 |
| 2023-12-29 | 4.500 | 4.580 | 4.480 | 4.540 | 4.540 | 12,901,900 |
| 2023-12-28 | 4.510 | 4.560 | 4.430 | 4.530 | 4.530 | 15,942,301 |
| 2023-12-27 | 4.710 | 4.710 | 4.480 | 4.530 | 4.530 | 23,290,510 |
| 2023-12-26 | 4.710 | 4.760 | 4.630 | 4.670 | 4.670 | 21,256,310 |
| 2023-12-25 | 4.790 | 4.790 | 4.580 | 4.720 | 4.720 | 21,019,501 |
| 2023-12-22 | 4.780 | 4.880 | 4.670 | 4.710 | 4.710 | 29,974,100 |
| 2023-12-21 | 4.820 | 4.890 | 4.660 | 4.810 | 4.810 | 41,678,800 |
| 2023-12-20 | 4.940 | 5.100 | 4.780 | 4.790 | 4.790 | 60,506,215 |
| 2023-12-19 | 5.200 | 5.450 | 4.930 | 4.930 | 4.930 | 81,567,261 |
| 2023-12-18 | 5.030 | 5.200 | 4.860 | 4.990 | 4.990 | 91,098,675 |
| 2023-12-15 | 4.960 | 5.360 | 4.820 | 5.070 | 5.070 | 118,697,433 |
| 2023-12-14 | 4.770 | 5.160 | 4.750 | 4.870 | 4.870 | 53,435,458 |
| 2023-12-13 | 4.480 | 4.730 | 4.430 | 4.690 | 4.690 | 34,269,450 |
| 2023-12-12 | 4.400 | 4.520 | 4.360 | 4.480 | 4.480 | 11,678,801 |
| 2023-12-11 | 4.340 | 4.430 | 4.300 | 4.410 | 4.410 | 9,100,553 |
| 2023-12-08 | 4.410 | 4.440 | 4.340 | 4.350 | 4.350 | 7,913,300 |
| 2023-12-07 | 4.430 | 4.470 | 4.380 | 4.390 | 4.390 | 9,063,100 |
| 2023-12-06 | 4.420 | 4.500 | 4.410 | 4.450 | 4.450 | 8,909,753 |
| 2023-12-05 | 4.550 | 4.570 | 4.440 | 4.440 | 4.440 | 12,178,700 |
| 2023-12-04 | 4.530 | 4.570 | 4.510 | 4.560 | 4.560 | 9,836,801 |
| 2023-12-01 | 4.570 | 4.580 | 4.520 | 4.520 | 4.520 | 10,939,600 |
| 2023-11-30 | 4.500 | 4.580 | 4.480 | 4.580 | 4.580 | 13,888,984 |
| 2023-11-29 | 4.560 | 4.570 | 4.500 | 4.510 | 4.510 | 8,321,800 |
| 2023-11-28 | 4.560 | 4.560 | 4.510 | 4.550 | 4.550 | 10,432,300 |
| 2023-11-27 | 4.570 | 4.640 | 4.540 | 4.570 | 4.570 | 11,846,800 |
| 2023-11-24 | 4.730 | 4.730 | 4.570 | 4.590 | 4.590 | 19,709,872 |
| 2023-11-23 | 4.710 | 4.800 | 4.690 | 4.740 | 4.740 | 14,625,372 |
| 2023-11-22 | 4.750 | 4.850 | 4.690 | 4.700 | 4.700 | 19,390,701 |
| 2023-11-21 | 4.700 | 4.840 | 4.660 | 4.780 | 4.780 | 28,176,671 |
| 2023-11-20 | 4.700 | 4.760 | 4.690 | 4.730 | 4.730 | 17,677,103 |
| 2023-11-17 | 4.660 | 4.720 | 4.630 | 4.680 | 4.680 | 20,202,200 |
| 2023-11-16 | 4.700 | 4.850 | 4.670 | 4.710 | 4.710 | 23,397,101 |
| 2023-11-15 | 4.760 | 4.770 | 4.670 | 4.710 | 4.710 | 19,218,010 |
| 2023-11-14 | 4.760 | 4.850 | 4.710 | 4.740 | 4.740 | 23,074,700 |
| 2023-11-13 | 4.690 | 4.860 | 4.650 | 4.780 | 4.780 | 30,032,900 |
| 2023-11-10 | 4.660 | 4.790 | 4.570 | 4.700 | 4.700 | 29,882,001 |
| 2023-11-09 | 4.920 | 4.950 | 4.670 | 4.710 | 4.710 | 48,146,430 |
| 2023-11-08 | 5.130 | 5.180 | 4.900 | 4.970 | 4.970 | 57,511,206 |
| 2023-11-07 | 5.020 | 5.250 | 4.970 | 5.190 | 5.190 | 58,838,803 |
| 2023-11-06 | 4.900 | 5.150 | 4.860 | 5.090 | 5.090 | 51,985,804 |
| 2023-11-03 | 4.810 | 5.060 | 4.800 | 4.960 | 4.960 | 56,770,822 |
| 2023-11-02 | 4.690 | 5.070 | 4.630 | 4.880 | 4.880 | 58,329,549 |
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.