Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.300 | 4.500 | 4.290 | 4.420 | 4.420 | 28,394,474 |
| 2022-11-03 | 4.360 | 4.400 | 4.300 | 4.320 | 4.320 | 22,849,100 |
| 2022-11-02 | 4.340 | 4.470 | 4.230 | 4.450 | 4.450 | 35,867,578 |
| 2022-11-01 | 4.240 | 4.330 | 4.240 | 4.320 | 4.320 | 20,568,394 |
| 2022-10-31 | 4.410 | 4.470 | 4.220 | 4.260 | 4.260 | 31,844,987 |
| 2022-10-28 | 4.780 | 4.780 | 4.460 | 4.460 | 4.460 | 42,296,432 |
| 2022-10-27 | 5.200 | 5.220 | 4.940 | 4.950 | 4.950 | 35,572,091 |
| 2022-10-26 | 5.110 | 5.350 | 4.980 | 5.200 | 5.200 | 38,504,919 |
| 2022-10-25 | 5.270 | 5.300 | 4.910 | 5.180 | 5.180 | 37,422,607 |
| 2022-10-24 | 5.180 | 5.390 | 5.080 | 5.280 | 5.280 | 48,375,347 |
| 2022-10-21 | 5.170 | 5.340 | 5.070 | 5.240 | 5.240 | 74,128,667 |
| 2022-10-20 | 5.100 | 5.690 | 5.080 | 5.600 | 5.600 | 98,551,886 |
| 2022-10-19 | 5.420 | 5.450 | 5.170 | 5.170 | 5.170 | 57,498,785 |
| 2022-10-18 | 5.700 | 5.840 | 5.510 | 5.590 | 5.590 | 63,417,889 |
| 2022-10-17 | 5.500 | 5.940 | 5.410 | 5.790 | 5.790 | 78,282,173 |
| 2022-10-14 | 5.570 | 5.850 | 5.500 | 5.660 | 5.660 | 89,936,001 |
| 2022-10-13 | 5.310 | 5.980 | 5.250 | 5.710 | 5.710 | 110,048,296 |
| 2022-10-12 | 5.370 | 5.480 | 5.220 | 5.440 | 5.440 | 75,307,832 |
| 2022-10-11 | 5.490 | 5.770 | 5.300 | 5.450 | 5.450 | 121,858,153 |
| 2022-10-10 | 4.890 | 5.420 | 4.880 | 5.420 | 5.420 | 49,281,278 |
| 2022-09-30 | 5.000 | 5.160 | 4.930 | 4.930 | 4.930 | 67,059,666 |
| 2022-09-29 | 5.150 | 5.800 | 5.120 | 5.480 | 5.480 | 120,147,383 |
| 2022-09-28 | 5.330 | 5.360 | 5.050 | 5.360 | 5.360 | 115,427,089 |
| 2022-09-27 | 4.460 | 4.870 | 4.400 | 4.870 | 4.870 | 44,996,210 |
| 2022-09-26 | 4.720 | 4.750 | 4.400 | 4.430 | 4.430 | 36,123,561 |
| 2022-09-23 | 5.020 | 5.050 | 4.690 | 4.750 | 4.750 | 40,653,860 |
| 2022-09-22 | 5.060 | 5.160 | 4.950 | 5.040 | 5.040 | 46,878,680 |
| 2022-09-21 | 4.920 | 5.300 | 4.760 | 5.230 | 5.230 | 66,496,862 |
| 2022-09-20 | 5.030 | 5.190 | 4.810 | 5.070 | 5.070 | 63,151,970 |
| 2022-09-19 | 4.640 | 5.200 | 4.560 | 5.050 | 5.050 | 74,288,396 |
| 2022-09-16 | 5.160 | 5.320 | 4.910 | 4.910 | 4.910 | 75,630,971 |
| 2022-09-15 | 5.330 | 5.450 | 5.040 | 5.450 | 5.450 | 62,551,394 |
| 2022-09-14 | 4.420 | 4.950 | 4.390 | 4.950 | 4.950 | 26,196,220 |
| 2022-09-13 | 4.480 | 4.630 | 4.470 | 4.500 | 4.500 | 16,749,100 |
| 2022-09-09 | 4.550 | 4.570 | 4.390 | 4.480 | 4.480 | 13,767,100 |
| 2022-09-08 | 4.650 | 4.650 | 4.500 | 4.550 | 4.550 | 19,918,900 |
| 2022-09-07 | 4.590 | 4.690 | 4.530 | 4.660 | 4.660 | 37,907,783 |
| 2022-09-06 | 4.600 | 4.780 | 4.350 | 4.630 | 4.630 | 60,810,368 |
| 2022-09-05 | 4.190 | 4.540 | 4.120 | 4.540 | 4.540 | 20,407,715 |
| 2022-09-02 | 3.900 | 4.250 | 3.900 | 4.130 | 4.130 | 20,052,200 |
| 2022-09-01 | 4.020 | 4.080 | 3.930 | 3.950 | 3.950 | 14,079,900 |
| 2022-08-31 | 4.240 | 4.280 | 4.020 | 4.030 | 4.030 | 24,049,200 |
| 2022-08-30 | 4.470 | 4.480 | 4.250 | 4.300 | 4.300 | 19,577,127 |
| 2022-08-29 | 4.180 | 4.540 | 4.180 | 4.430 | 4.430 | 27,011,363 |
| 2022-08-26 | 4.630 | 4.650 | 4.310 | 4.350 | 4.350 | 35,844,916 |
| 2022-08-25 | 4.450 | 4.850 | 4.440 | 4.570 | 4.570 | 53,188,180 |
| 2022-08-24 | 4.600 | 4.700 | 4.380 | 4.530 | 4.530 | 56,576,581 |
| 2022-08-23 | 4.610 | 4.950 | 4.500 | 4.680 | 4.680 | 84,168,547 |
| 2022-08-22 | 4.100 | 4.510 | 4.090 | 4.510 | 4.510 | 28,662,385 |
| 2022-08-19 | 4.120 | 4.160 | 4.080 | 4.100 | 4.100 | 6,077,400 |
| 2022-08-18 | 4.180 | 4.190 | 4.100 | 4.110 | 4.110 | 4,401,200 |
| 2022-08-17 | 4.190 | 4.280 | 4.140 | 4.170 | 4.170 | 6,903,200 |
| 2022-08-16 | 4.140 | 4.180 | 4.120 | 4.170 | 4.170 | 5,741,201 |
| 2022-08-15 | 4.150 | 4.160 | 4.070 | 4.130 | 4.130 | 5,969,595 |
| 2022-08-12 | 4.080 | 4.200 | 4.080 | 4.150 | 4.150 | 10,328,500 |
| 2022-08-11 | 4.080 | 4.130 | 4.050 | 4.070 | 4.070 | 6,967,438 |
| 2022-08-10 | 4.010 | 4.090 | 3.980 | 4.040 | 4.040 | 6,801,423 |
| 2022-08-09 | 3.980 | 4.150 | 3.980 | 4.010 | 4.010 | 9,315,632 |
| 2022-08-08 | 3.950 | 4.000 | 3.910 | 3.980 | 3.980 | 3,912,937 |
| 2022-08-05 | 3.960 | 4.000 | 3.890 | 3.960 | 3.960 | 4,430,800 |
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.