Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.170	4.210	4.080	4.160	4.160	4,284,900
2023-05-04	4.140	4.240	4.120	4.180	4.180	5,411,478
2023-04-28	4.020	4.140	4.020	4.130	4.130	5,911,100
2023-04-27	4.080	4.110	4.000	4.010	4.010	7,171,064
2023-04-26	4.030	4.140	4.030	4.090	4.090	5,768,704
2023-04-25	4.140	4.150	3.980	4.060	4.060	6,989,427
2023-04-24	4.160	4.200	4.070	4.150	4.150	5,581,389
2023-04-21	4.250	4.260	4.130	4.160	4.160	6,720,842
2023-04-20	4.310	4.310	4.200	4.260	4.260	7,017,568
2023-04-19	4.390	4.390	4.300	4.300	4.300	6,249,502
2023-04-18	4.500	4.510	4.400	4.410	4.410	6,197,579
2023-04-17	4.500	4.510	4.450	4.500	4.500	4,790,200
2023-04-14	4.490	4.510	4.430	4.490	4.490	6,457,301
2023-04-13	4.480	4.580	4.460	4.520	4.520	8,284,258
2023-04-12	4.510	4.520	4.460	4.490	4.490	5,438,400
2023-04-11	4.470	4.520	4.440	4.520	4.520	6,412,600
2023-04-10	4.550	4.570	4.490	4.490	4.490	8,771,400
2023-04-07	4.730	4.730	4.500	4.590	4.590	19,896,403
2023-04-06	4.440	4.790	4.380	4.650	4.650	30,577,900
2023-04-04	4.500	4.600	4.440	4.450	4.450	9,535,523
2023-04-03	4.400	4.530	4.400	4.500	4.500	12,237,222
2023-03-31	4.320	4.410	4.300	4.380	4.380	5,912,681
2023-03-30	4.380	4.380	4.280	4.310	4.310	5,503,481
2023-03-29	4.470	4.490	4.340	4.350	4.350	12,347,520
2023-03-28	4.450	4.620	4.440	4.490	4.490	15,892,900
2023-03-27	4.410	4.430	4.380	4.410	4.410	5,232,400
2023-03-24	4.450	4.450	4.390	4.400	4.400	5,026,101
2023-03-23	4.460	4.470	4.380	4.430	4.430	7,542,424
2023-03-22	4.510	4.540	4.450	4.470	4.470	6,431,400
2023-03-21	4.440	4.500	4.410	4.490	4.490	6,342,700
2023-03-20	4.480	4.480	4.400	4.420	4.420	6,088,600
2023-03-17	4.470	4.510	4.440	4.460	4.460	6,522,105
2023-03-16	4.540	4.560	4.420	4.430	4.430	7,784,302
2023-03-15	4.510	4.570	4.510	4.570	4.570	6,614,300
2023-03-14	4.600	4.600	4.440	4.520	4.520	11,432,902
2023-03-13	4.620	4.690	4.580	4.640	4.640	6,536,200
2023-03-10	4.680	4.680	4.580	4.590	4.590	10,069,454
2023-03-09	4.830	4.840	4.660	4.700	4.700	11,260,158
2023-03-08	4.790	4.850	4.680	4.790	4.790	17,784,878
2023-03-07	4.810	4.990	4.800	4.840	4.840	28,031,326
2023-03-06	4.770	4.990	4.770	4.890	4.890	32,544,969
2023-03-03	4.710	4.760	4.680	4.760	4.760	10,927,989
2023-03-02	4.730	4.770	4.680	4.690	4.690	7,574,768
2023-03-01	4.690	4.750	4.680	4.750	4.750	9,024,680
2023-02-28	4.650	4.750	4.640	4.710	4.710	9,129,922
2023-02-27	4.710	4.720	4.630	4.650	4.650	10,885,876
2023-02-24	4.790	4.800	4.680	4.720	4.720	15,343,223
2023-02-23	4.740	4.900	4.720	4.820	4.820	24,823,878
2023-02-22	4.760	4.770	4.710	4.740	4.740	10,450,906
2023-02-21	4.770	4.840	4.740	4.790	4.790	11,348,601
2023-02-20	4.700	4.790	4.700	4.780	4.780	13,659,900
2023-02-17	4.820	4.910	4.690	4.750	4.750	21,827,010
2023-02-16	4.840	5.000	4.720	4.790	4.790	35,639,054
2023-02-15	4.870	4.930	4.820	4.840	4.840	22,150,632
2023-02-14	4.990	5.000	4.850	4.870	4.870	27,746,121
2023-02-13	4.950	5.080	4.880	4.980	4.980	47,546,415
2023-02-10	4.960	4.980	4.820	4.840	4.840	47,398,383
2023-02-09	4.800	5.320	4.710	5.100	5.100	93,469,484
2023-02-08	4.650	4.960	4.580	4.960	4.960	59,186,454
2023-02-07	4.440	4.510	4.440	4.510	4.510	9,617,200

← NewerPage 15 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.