Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.450 | 4.510 | 4.440 | 4.460 | 4.460 | 7,355,700 |
| 2023-02-03 | 4.450 | 4.470 | 4.380 | 4.450 | 4.450 | 8,371,768 |
| 2023-02-02 | 4.460 | 4.480 | 4.420 | 4.450 | 4.450 | 7,923,000 |
| 2023-02-01 | 4.410 | 4.480 | 4.390 | 4.460 | 4.460 | 10,850,463 |
| 2023-01-31 | 4.370 | 4.420 | 4.360 | 4.410 | 4.410 | 9,985,200 |
| 2023-01-30 | 4.350 | 4.440 | 4.350 | 4.400 | 4.400 | 13,417,600 |
| 2023-01-20 | 4.270 | 4.350 | 4.260 | 4.330 | 4.330 | 9,622,137 |
| 2023-01-19 | 4.240 | 4.260 | 4.230 | 4.260 | 4.260 | 5,139,100 |
| 2023-01-18 | 4.240 | 4.260 | 4.220 | 4.230 | 4.230 | 4,511,637 |
| 2023-01-17 | 4.260 | 4.270 | 4.220 | 4.230 | 4.230 | 4,933,200 |
| 2023-01-16 | 4.240 | 4.270 | 4.230 | 4.270 | 4.270 | 6,294,400 |
| 2023-01-13 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 6,099,063 |
| 2023-01-12 | 4.250 | 4.320 | 4.210 | 4.260 | 4.260 | 9,533,202 |
| 2023-01-11 | 4.210 | 4.500 | 4.200 | 4.300 | 4.300 | 19,607,538 |
| 2023-01-10 | 4.290 | 4.300 | 4.200 | 4.220 | 4.220 | 7,421,500 |
| 2023-01-09 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 6,064,225 |
| 2023-01-06 | 4.340 | 4.340 | 4.230 | 4.260 | 4.260 | 10,198,412 |
| 2023-01-05 | 4.310 | 4.340 | 4.270 | 4.330 | 4.330 | 8,821,401 |
| 2023-01-04 | 4.300 | 4.340 | 4.270 | 4.310 | 4.310 | 7,874,263 |
| 2023-01-03 | 4.220 | 4.330 | 4.210 | 4.320 | 4.320 | 8,265,200 |
| 2022-12-30 | 4.200 | 4.240 | 4.180 | 4.220 | 4.220 | 5,971,768 |
| 2022-12-29 | 4.210 | 4.240 | 4.160 | 4.190 | 4.190 | 6,493,100 |
| 2022-12-28 | 4.280 | 4.290 | 4.190 | 4.200 | 4.200 | 8,258,468 |
| 2022-12-27 | 4.320 | 4.330 | 4.240 | 4.280 | 4.280 | 7,534,900 |
| 2022-12-26 | 4.200 | 4.310 | 4.200 | 4.310 | 4.310 | 8,747,500 |
| 2022-12-23 | 4.170 | 4.250 | 4.150 | 4.190 | 4.190 | 8,474,704 |
| 2022-12-22 | 4.360 | 4.400 | 4.170 | 4.190 | 4.190 | 13,144,800 |
| 2022-12-21 | 4.410 | 4.460 | 4.310 | 4.340 | 4.340 | 13,628,700 |
| 2022-12-20 | 4.290 | 4.640 | 4.280 | 4.460 | 4.460 | 19,638,143 |
| 2022-12-19 | 4.650 | 4.650 | 4.300 | 4.320 | 4.320 | 23,554,934 |
| 2022-12-16 | 4.640 | 4.690 | 4.580 | 4.620 | 4.620 | 12,808,500 |
| 2022-12-15 | 4.660 | 4.730 | 4.570 | 4.700 | 4.700 | 19,552,437 |
| 2022-12-14 | 4.750 | 4.790 | 4.650 | 4.700 | 4.700 | 20,026,137 |
| 2022-12-13 | 4.710 | 4.800 | 4.680 | 4.780 | 4.780 | 24,616,355 |
| 2022-12-12 | 4.780 | 4.850 | 4.650 | 4.700 | 4.700 | 29,999,294 |
| 2022-12-09 | 4.970 | 5.100 | 4.730 | 4.750 | 4.750 | 68,370,329 |
| 2022-12-08 | 4.480 | 4.940 | 4.470 | 4.940 | 4.940 | 30,858,906 |
| 2022-12-07 | 4.470 | 4.500 | 4.430 | 4.490 | 4.490 | 10,630,320 |
| 2022-12-06 | 4.570 | 4.590 | 4.480 | 4.480 | 4.480 | 13,775,376 |
| 2022-12-05 | 4.530 | 4.610 | 4.530 | 4.570 | 4.570 | 17,925,462 |
| 2022-12-02 | 4.480 | 4.550 | 4.450 | 4.530 | 4.530 | 17,675,832 |
| 2022-12-01 | 4.500 | 4.520 | 4.450 | 4.490 | 4.490 | 15,747,733 |
| 2022-11-30 | 4.440 | 4.550 | 4.420 | 4.480 | 4.480 | 22,050,621 |
| 2022-11-29 | 4.390 | 4.430 | 4.330 | 4.430 | 4.430 | 17,819,500 |
| 2022-11-28 | 4.240 | 4.460 | 4.150 | 4.360 | 4.360 | 21,268,632 |
| 2022-11-25 | 4.340 | 4.350 | 4.270 | 4.270 | 4.270 | 9,795,101 |
| 2022-11-24 | 4.300 | 4.380 | 4.290 | 4.340 | 4.340 | 12,340,301 |
| 2022-11-23 | 4.310 | 4.370 | 4.260 | 4.310 | 4.310 | 10,968,222 |
| 2022-11-22 | 4.440 | 4.500 | 4.320 | 4.330 | 4.330 | 17,189,700 |
| 2022-11-21 | 4.400 | 4.440 | 4.270 | 4.420 | 4.420 | 17,377,500 |
| 2022-11-18 | 4.490 | 4.580 | 4.390 | 4.440 | 4.440 | 21,596,164 |
| 2022-11-17 | 4.460 | 4.490 | 4.390 | 4.470 | 4.470 | 15,650,300 |
| 2022-11-16 | 4.470 | 4.580 | 4.440 | 4.510 | 4.510 | 23,065,714 |
| 2022-11-15 | 4.340 | 4.470 | 4.340 | 4.470 | 4.470 | 17,792,049 |
| 2022-11-14 | 4.400 | 4.440 | 4.330 | 4.350 | 4.350 | 12,181,830 |
| 2022-11-11 | 4.480 | 4.500 | 4.390 | 4.400 | 4.400 | 18,830,052 |
| 2022-11-10 | 4.520 | 4.520 | 4.390 | 4.400 | 4.400 | 21,748,300 |
| 2022-11-09 | 4.500 | 4.630 | 4.480 | 4.570 | 4.570 | 20,916,791 |
| 2022-11-08 | 4.550 | 4.560 | 4.450 | 4.540 | 4.540 | 19,236,300 |
| 2022-11-07 | 4.450 | 4.640 | 4.420 | 4.570 | 4.570 | 31,291,900 |
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.