Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.680	4.800	4.660	4.750	4.750	12,580,600
2023-07-31	4.700	4.750	4.620	4.700	4.700	11,942,400
2023-07-28	4.580	4.710	4.490	4.700	4.700	13,166,200
2023-07-27	4.620	4.670	4.570	4.600	4.600	8,934,100
2023-07-26	4.620	4.700	4.590	4.620	4.620	8,074,701
2023-07-25	4.610	4.660	4.610	4.630	4.630	9,652,400
2023-07-24	4.600	4.690	4.590	4.640	4.640	11,246,300
2023-07-21	4.640	4.710	4.570	4.600	4.600	10,247,300
2023-07-20	4.700	4.820	4.640	4.660	4.660	18,674,000
2023-07-19	4.640	4.930	4.630	4.750	4.750	29,820,070
2023-07-18	4.630	4.720	4.550	4.660	4.660	20,349,561
2023-07-17	4.650	4.710	4.590	4.630	4.630	23,217,100
2023-07-14	4.760	4.820	4.690	4.700	4.700	39,648,726
2023-07-13	4.880	4.930	4.720	4.740	4.740	68,101,517
2023-07-12	4.510	4.950	4.500	4.950	4.950	69,451,161
2023-07-11	4.480	4.510	4.440	4.500	4.500	8,162,200
2023-07-10	4.500	4.570	4.460	4.490	4.490	10,228,703
2023-07-07	4.640	4.640	4.490	4.520	4.520	19,836,539
2023-07-06	4.470	4.880	4.470	4.630	4.630	31,942,454
2023-07-05	4.520	4.570	4.460	4.490	4.490	12,426,501
2023-07-04	4.410	4.560	4.400	4.500	4.500	16,162,661
2023-07-03	4.380	4.580	4.380	4.440	4.440	18,324,868
2023-06-30	4.320	4.400	4.310	4.360	4.360	9,961,301
2023-06-29	4.310	4.420	4.300	4.330	4.330	13,211,184
2023-06-28	4.360	4.430	4.300	4.370	4.370	13,876,900
2023-06-27	4.440	4.470	4.300	4.380	4.380	23,562,278
2023-06-26	4.780	4.780	4.330	4.430	4.430	45,980,587
2023-06-21	3.970	4.370	3.960	4.370	4.370	23,102,419
2023-06-20	4.020	4.020	3.970	3.970	3.970	3,066,500
2023-06-19	4.050	4.050	3.990	4.020	4.020	4,534,690
2023-06-16	4.030	4.070	4.010	4.040	4.040	4,444,103
2023-06-15	4.020	4.020	3.980	4.010	4.010	4,285,500
2023-06-14	4.030	4.060	4.000	4.020	4.020	3,001,400
2023-06-13	4.050	4.070	4.020	4.040	4.040	2,257,500
2023-06-12	4.020	4.060	3.990	4.050	4.050	3,385,100
2023-06-09	4.050	4.090	4.010	4.030	4.030	3,304,900
2023-06-08	4.050	4.070	4.010	4.020	4.020	4,712,200
2023-06-07	4.090	4.120	4.050	4.060	4.060	4,672,000
2023-06-06	4.210	4.210	4.090	4.110	4.110	5,137,400
2023-06-05	4.210	4.230	4.190	4.220	4.220	2,633,300
2023-06-02	4.200	4.210	4.170	4.190	4.190	2,624,800
2023-06-01	4.180	4.230	4.130	4.180	4.180	2,993,401
2023-05-31	4.210	4.230	4.160	4.190	4.190	2,295,200
2023-05-30	4.200	4.220	4.150	4.210	4.210	2,666,378
2023-05-29	4.260	4.280	4.180	4.200	4.200	3,287,130
2023-05-26	4.300	4.300	4.210	4.240	4.240	3,872,178
2023-05-25	4.230	4.300	4.190	4.300	4.300	5,985,078
2023-05-24	4.230	4.260	4.210	4.210	4.210	3,265,427
2023-05-23	4.260	4.310	4.220	4.240	4.240	6,159,825
2023-05-22	4.190	4.240	4.160	4.230	4.230	4,920,900
2023-05-19	4.190	4.210	4.130	4.180	4.180	3,177,562
2023-05-18	4.150	4.210	4.130	4.190	4.190	5,084,800
2023-05-17	4.060	4.140	4.030	4.140	4.140	3,927,327
2023-05-16	4.090	4.120	4.060	4.070	4.070	2,569,527
2023-05-15	4.080	4.120	4.040	4.110	4.110	3,253,430
2023-05-12	4.130	4.140	4.080	4.080	4.080	3,190,700
2023-05-11	4.090	4.150	4.080	4.130	4.130	3,379,400
2023-05-10	4.130	4.140	4.060	4.110	4.110	4,144,200
2023-05-09	4.180	4.190	4.110	4.140	4.140	4,178,300
2023-05-08	4.160	4.200	4.150	4.180	4.180	3,615,027

← NewerPage 14 of 21 · 1,212 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.