Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.880 | 3.980 | 3.860 | 3.960 | 3.960 | 4,535,500 |
| 2022-08-03 | 3.950 | 4.090 | 3.850 | 3.870 | 3.870 | 7,418,906 |
| 2022-08-02 | 4.060 | 4.090 | 3.850 | 3.930 | 3.930 | 8,379,200 |
| 2022-08-01 | 4.120 | 4.150 | 4.080 | 4.120 | 4.120 | 5,278,200 |
| 2022-07-29 | 4.160 | 4.180 | 4.100 | 4.130 | 4.130 | 4,292,500 |
| 2022-07-28 | 4.200 | 4.220 | 4.130 | 4.150 | 4.150 | 5,756,566 |
| 2022-07-27 | 4.120 | 4.290 | 4.110 | 4.160 | 4.160 | 10,029,978 |
| 2022-07-26 | 4.080 | 4.160 | 4.010 | 4.150 | 4.150 | 10,734,768 |
| 2022-07-25 | 4.100 | 4.100 | 4.010 | 4.040 | 4.040 | 4,590,466 |
| 2022-07-22 | 4.060 | 4.110 | 4.040 | 4.070 | 4.070 | 5,727,861 |
| 2022-07-21 | 4.070 | 4.110 | 4.040 | 4.050 | 4.050 | 5,859,932 |
| 2022-07-20 | 3.970 | 4.090 | 3.930 | 4.070 | 4.070 | 9,678,203 |
| 2022-07-19 | 3.950 | 4.030 | 3.920 | 3.970 | 3.970 | 7,601,100 |
| 2022-07-18 | 3.710 | 3.960 | 3.700 | 3.950 | 3.950 | 14,152,687 |
| 2022-07-15 | 3.950 | 3.950 | 3.640 | 3.690 | 3.690 | 17,263,301 |
| 2022-07-14 | 4.120 | 4.180 | 4.020 | 4.040 | 4.040 | 10,539,913 |
| 2022-07-13 | 3.990 | 4.360 | 3.970 | 4.170 | 4.170 | 16,625,124 |
| 2022-07-12 | 3.970 | 4.040 | 3.960 | 3.990 | 3.990 | 5,272,700 |
| 2022-07-11 | 4.030 | 4.060 | 3.960 | 4.000 | 4.000 | 4,123,100 |
| 2022-07-08 | 4.010 | 4.070 | 4.010 | 4.050 | 4.050 | 4,344,400 |
| 2022-07-07 | 4.010 | 4.060 | 4.000 | 4.010 | 4.010 | 4,355,292 |
| 2022-07-06 | 4.050 | 4.060 | 3.980 | 4.010 | 4.010 | 5,646,417 |
| 2022-07-05 | 4.100 | 4.130 | 4.010 | 4.080 | 4.080 | 6,692,315 |
| 2022-07-04 | 4.130 | 4.160 | 4.080 | 4.100 | 4.100 | 5,467,106 |
| 2022-07-01 | 4.110 | 4.150 | 4.080 | 4.150 | 4.150 | 5,223,394 |
| 2022-06-30 | 4.210 | 4.250 | 4.110 | 4.110 | 4.110 | 6,809,100 |
| 2022-06-29 | 4.290 | 4.310 | 4.160 | 4.170 | 4.170 | 12,381,679 |
| 2022-06-28 | 4.220 | 4.340 | 4.160 | 4.280 | 4.280 | 18,630,901 |
| 2022-06-27 | 3.990 | 4.390 | 3.980 | 4.230 | 4.230 | 24,678,728 |
| 2022-06-24 | 3.940 | 4.040 | 3.920 | 3.990 | 3.990 | 7,666,701 |
| 2022-06-23 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 7,203,000 |
| 2022-06-22 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 5,630,400 |
| 2022-06-21 | 3.990 | 4.030 | 3.890 | 3.940 | 3.940 | 9,037,461 |
| 2022-06-20 | 4.040 | 4.070 | 3.970 | 4.010 | 4.010 | 7,219,494 |
| 2022-06-17 | 4.020 | 4.070 | 3.960 | 4.050 | 4.050 | 8,825,200 |
| 2022-06-16 | 4.080 | 4.140 | 4.030 | 4.050 | 4.050 | 10,715,701 |
| 2022-06-15 | 4.200 | 4.260 | 4.110 | 4.110 | 4.110 | 17,709,800 |
| 2022-06-14 | 4.130 | 4.310 | 4.100 | 4.260 | 4.260 | 17,294,566 |
| 2022-06-13 | 4.220 | 4.330 | 4.140 | 4.220 | 4.220 | 16,829,130 |
| 2022-06-10 | 4.300 | 4.350 | 4.150 | 4.280 | 4.280 | 21,421,400 |
| 2022-06-09 | 4.280 | 4.660 | 4.180 | 4.410 | 4.410 | 34,250,723 |
| 2022-06-08 | 4.090 | 4.550 | 4.090 | 4.280 | 4.280 | 29,599,894 |
| 2022-06-07 | 4.070 | 4.230 | 3.980 | 4.140 | 4.140 | 18,933,180 |
| 2022-06-06 | 4.050 | 4.160 | 4.030 | 4.070 | 4.070 | 10,599,500 |
| 2022-06-02 | 4.020 | 4.050 | 3.930 | 4.040 | 4.040 | 9,301,401 |
| 2022-06-01 | 4.020 | 4.060 | 3.930 | 4.020 | 4.020 | 13,467,502 |
| 2022-05-31 | 4.150 | 4.180 | 4.010 | 4.050 | 4.050 | 17,529,400 |
| 2022-05-30 | 4.110 | 4.300 | 4.010 | 4.150 | 4.150 | 25,103,858 |
| 2022-05-27 | 4.090 | 4.190 | 4.020 | 4.100 | 4.100 | 17,670,200 |
| 2022-05-26 | 4.060 | 4.140 | 3.980 | 4.110 | 4.110 | 17,090,322 |
| 2022-05-25 | 4.010 | 4.200 | 3.970 | 4.080 | 4.080 | 21,782,758 |
| 2022-05-24 | 4.210 | 4.220 | 4.010 | 4.010 | 4.010 | 30,327,201 |
| 2022-05-23 | 3.880 | 4.270 | 3.860 | 4.270 | 4.270 | 21,842,383 |
| 2022-05-20 | 3.900 | 3.970 | 3.830 | 3.880 | 3.880 | 11,446,045 |
| 2022-05-19 | 3.860 | 3.940 | 3.830 | 3.940 | 3.940 | 13,245,464 |
| 2022-05-18 | 4.030 | 4.080 | 3.880 | 4.000 | 4.000 | 24,611,512 |
| 2022-05-17 | 3.740 | 4.090 | 3.680 | 4.090 | 4.090 | 10,410,410 |
| 2022-05-16 | 3.620 | 3.720 | 3.580 | 3.720 | 3.720 | 8,306,976 |
| 2022-05-13 | 3.610 | 3.620 | 3.530 | 3.590 | 3.590 | 3,391,732 |
| 2022-05-12 | 3.570 | 3.650 | 3.510 | 3.580 | 3.580 | 5,002,594 |
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.