Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.750	4.830	4.650	4.740	4.740	38,324,671
2023-10-31	4.530	4.850	4.460	4.830	4.830	65,180,461
2023-10-30	4.580	4.720	4.580	4.630	4.630	38,388,401
2023-10-27	4.580	4.850	4.550	4.690	4.690	55,986,602
2023-10-26	4.620	4.710	4.540	4.590	4.590	46,704,000
2023-10-25	4.570	4.920	4.550	4.710	4.710	70,994,805
2023-10-24	4.530	4.720	4.460	4.620	4.620	57,598,892
2023-10-23	4.520	4.730	4.430	4.590	4.590	69,305,130
2023-10-20	4.410	4.720	4.340	4.720	4.720	81,813,452
2023-10-19	4.290	4.450	4.200	4.290	4.290	27,339,102
2023-10-18	4.300	4.470	4.250	4.300	4.300	16,545,701
2023-10-17	4.360	4.360	4.190	4.330	4.330	14,326,600
2023-10-16	4.270	4.400	4.250	4.340	4.340	19,402,500
2023-10-13	4.240	4.250	4.180	4.200	4.200	7,985,900
2023-10-12	4.260	4.260	4.180	4.250	4.250	7,460,001
2023-10-11	4.390	4.400	4.230	4.250	4.250	14,864,814
2023-10-10	4.360	4.610	4.330	4.410	4.410	17,495,400
2023-10-09	4.400	4.470	4.280	4.320	4.320	12,665,700
2023-09-28	4.320	4.490	4.300	4.470	4.470	21,654,024
2023-09-27	4.210	4.320	4.190	4.240	4.240	9,569,800
2023-09-26	4.150	4.240	4.130	4.190	4.190	4,968,100
2023-09-25	4.220	4.240	4.150	4.160	4.160	3,630,800
2023-09-22	4.160	4.220	4.140	4.220	4.220	3,650,000
2023-09-21	4.220	4.230	4.160	4.160	4.160	3,603,300
2023-09-20	4.280	4.280	4.200	4.210	4.210	5,041,000
2023-09-19	4.280	4.330	4.260	4.290	4.290	5,718,086
2023-09-18	4.270	4.310	4.230	4.290	4.290	4,796,600
2023-09-15	4.240	4.340	4.240	4.280	4.280	5,384,900
2023-09-14	4.260	4.290	4.220	4.250	4.250	4,351,300
2023-09-13	4.270	4.380	4.220	4.260	4.260	6,523,500
2023-09-12	4.230	4.280	4.230	4.270	4.270	5,630,201
2023-09-11	4.230	4.290	4.180	4.260	4.260	6,295,400
2023-09-08	4.310	4.320	4.160	4.230	4.230	13,537,400
2023-09-07	4.360	4.450	4.300	4.330	4.330	15,726,900
2023-09-06	4.310	4.620	4.310	4.420	4.420	21,667,370
2023-09-05	4.350	4.380	4.260	4.310	4.310	9,601,469
2023-09-04	4.300	4.550	4.260	4.390	4.390	14,857,612
2023-09-01	4.300	4.340	4.240	4.280	4.280	5,159,102
2023-08-31	4.350	4.380	4.260	4.280	4.280	6,267,900
2023-08-30	4.380	4.440	4.340	4.370	4.370	5,089,600
2023-08-29	4.300	4.400	4.290	4.380	4.380	7,131,500
2023-08-28	4.400	4.470	4.280	4.300	4.300	8,483,003
2023-08-25	4.300	4.380	4.250	4.260	4.260	6,225,001
2023-08-24	4.420	4.450	4.300	4.300	4.300	6,376,900
2023-08-23	4.400	4.460	4.360	4.390	4.390	5,652,100
2023-08-22	4.380	4.430	4.320	4.390	4.390	5,820,966
2023-08-21	4.430	4.470	4.370	4.380	4.380	4,965,500
2023-08-18	4.430	4.490	4.390	4.430	4.430	7,513,667
2023-08-17	4.400	4.430	4.290	4.420	4.420	7,201,900
2023-08-16	4.370	4.450	4.340	4.400	4.400	6,522,301
2023-08-15	4.450	4.480	4.340	4.380	4.380	8,471,000
2023-08-14	4.500	4.510	4.420	4.460	4.460	10,409,001
2023-08-11	4.670	4.670	4.500	4.530	4.530	22,776,401
2023-08-10	4.530	4.880	4.530	4.690	4.690	37,536,961
2023-08-09	4.500	4.510	4.440	4.450	4.450	5,148,800
2023-08-08	4.520	4.550	4.480	4.510	4.510	5,484,500
2023-08-07	4.560	4.590	4.500	4.520	4.520	8,354,801
2023-08-04	4.630	4.680	4.580	4.590	4.590	7,342,901
2023-08-03	4.710	4.720	4.610	4.620	4.620	8,105,800
2023-08-02	4.750	4.780	4.650	4.670	4.670	9,536,100

← NewerPage 13 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.