Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.630 | 3.690 | 3.580 | 3.590 | 3.590 | 6,310,400 |
| 2022-05-10 | 3.520 | 3.620 | 3.440 | 3.610 | 3.610 | 8,354,200 |
| 2022-05-09 | 3.510 | 3.560 | 3.480 | 3.530 | 3.530 | 4,582,323 |
| 2022-05-06 | 3.490 | 3.550 | 3.440 | 3.510 | 3.510 | 4,617,841 |
| 2022-05-05 | 3.490 | 3.590 | 3.430 | 3.570 | 3.570 | 6,585,573 |
| 2022-04-29 | 3.300 | 3.490 | 3.300 | 3.460 | 3.460 | 7,708,924 |
| 2022-04-28 | 3.350 | 3.360 | 3.220 | 3.300 | 3.300 | 6,143,913 |
| 2022-04-27 | 3.190 | 3.390 | 3.160 | 3.350 | 3.350 | 8,715,677 |
| 2022-04-26 | 3.370 | 3.460 | 3.220 | 3.240 | 3.240 | 8,819,200 |
| 2022-04-25 | 3.680 | 3.700 | 3.370 | 3.410 | 3.410 | 10,319,800 |
| 2022-04-22 | 3.700 | 3.790 | 3.600 | 3.730 | 3.730 | 6,859,900 |
| 2022-04-21 | 3.960 | 3.970 | 3.710 | 3.740 | 3.740 | 10,913,768 |
| 2022-04-20 | 4.060 | 4.090 | 3.970 | 3.990 | 3.990 | 6,063,624 |
| 2022-04-19 | 3.980 | 4.100 | 3.970 | 4.090 | 4.090 | 7,628,300 |
| 2022-04-18 | 4.010 | 4.040 | 3.910 | 3.990 | 3.990 | 5,872,116 |
| 2022-04-15 | 4.090 | 4.130 | 4.010 | 4.040 | 4.040 | 7,165,198 |
| 2022-04-14 | 4.070 | 4.140 | 4.050 | 4.100 | 4.100 | 7,748,416 |
| 2022-04-13 | 4.140 | 4.240 | 4.080 | 4.080 | 4.080 | 11,637,485 |
| 2022-04-12 | 4.040 | 4.140 | 3.920 | 4.130 | 4.130 | 9,388,201 |
| 2022-04-11 | 4.150 | 4.180 | 4.010 | 4.040 | 4.040 | 9,047,200 |
| 2022-04-08 | 4.200 | 4.230 | 4.080 | 4.150 | 4.150 | 8,286,097 |
| 2022-04-07 | 4.410 | 4.410 | 4.180 | 4.190 | 4.190 | 12,899,801 |
| 2022-04-06 | 4.300 | 4.410 | 4.300 | 4.400 | 4.400 | 12,998,124 |
| 2022-04-01 | 4.400 | 4.410 | 4.240 | 4.280 | 4.280 | 12,218,148 |
| 2022-03-31 | 4.430 | 4.460 | 4.360 | 4.370 | 4.370 | 9,554,276 |
| 2022-03-30 | 4.500 | 4.510 | 4.380 | 4.450 | 4.450 | 9,406,800 |
| 2022-03-29 | 4.610 | 4.610 | 4.450 | 4.480 | 4.480 | 9,027,929 |
| 2022-03-28 | 4.610 | 4.670 | 4.510 | 4.590 | 4.590 | 10,020,329 |
| 2022-03-25 | 4.660 | 4.710 | 4.570 | 4.610 | 4.610 | 14,053,100 |
| 2022-03-24 | 4.840 | 4.900 | 4.630 | 4.670 | 4.670 | 17,306,547 |
| 2022-03-23 | 4.880 | 4.930 | 4.740 | 4.770 | 4.770 | 20,864,674 |
| 2022-03-22 | 4.760 | 4.980 | 4.740 | 4.840 | 4.840 | 31,157,901 |
| 2022-03-21 | 4.730 | 4.810 | 4.630 | 4.780 | 4.780 | 42,361,944 |
| 2022-03-18 | 4.300 | 4.730 | 4.280 | 4.730 | 4.730 | 18,417,943 |
| 2022-03-17 | 4.360 | 4.390 | 4.240 | 4.300 | 4.300 | 15,588,001 |
| 2022-03-16 | 4.090 | 4.340 | 4.080 | 4.280 | 4.280 | 17,641,848 |
| 2022-03-15 | 4.420 | 4.450 | 4.020 | 4.050 | 4.050 | 14,929,500 |
| 2022-03-14 | 4.680 | 4.700 | 4.420 | 4.420 | 4.420 | 12,843,400 |
| 2022-03-11 | 4.650 | 4.690 | 4.480 | 4.670 | 4.670 | 14,712,600 |
| 2022-03-10 | 4.890 | 4.890 | 4.640 | 4.720 | 4.720 | 14,348,600 |
| 2022-03-09 | 4.920 | 5.000 | 4.560 | 4.770 | 4.770 | 19,121,400 |
| 2022-03-08 | 5.120 | 5.170 | 4.870 | 4.940 | 4.940 | 18,301,889 |
| 2022-03-07 | 5.210 | 5.310 | 5.090 | 5.110 | 5.110 | 18,275,300 |
| 2022-03-04 | 5.440 | 5.450 | 5.150 | 5.160 | 5.160 | 27,535,432 |
| 2022-03-03 | 5.580 | 5.580 | 5.320 | 5.440 | 5.440 | 38,741,793 |
| 2022-03-02 | 5.520 | 5.730 | 5.420 | 5.440 | 5.440 | 45,314,431 |
| 2022-03-01 | 5.370 | 5.700 | 5.290 | 5.420 | 5.420 | 64,508,112 |
| 2022-02-28 | 4.880 | 5.370 | 4.840 | 5.370 | 5.370 | 35,754,780 |
| 2022-02-25 | 4.930 | 4.960 | 4.680 | 4.880 | 4.880 | 25,317,202 |
| 2022-02-24 | 4.690 | 5.180 | 4.670 | 5.000 | 5.000 | 40,677,625 |
| 2022-02-23 | 4.660 | 4.720 | 4.610 | 4.710 | 4.710 | 6,934,325 |
| 2022-02-22 | 4.800 | 4.840 | 4.630 | 4.670 | 4.670 | 8,623,600 |
| 2022-02-21 | 4.640 | 4.780 | 4.630 | 4.760 | 4.760 | 9,524,900 |
| 2022-02-18 | 4.650 | 4.660 | 4.590 | 4.650 | 4.650 | 6,277,800 |
| 2022-02-17 | 4.650 | 4.730 | 4.620 | 4.670 | 4.670 | 7,119,900 |
| 2022-02-16 | 4.600 | 4.710 | 4.570 | 4.680 | 4.680 | 6,686,800 |
| 2022-02-15 | 4.630 | 4.690 | 4.550 | 4.590 | 4.590 | 8,121,200 |
| 2022-02-14 | 4.590 | 4.800 | 4.590 | 4.660 | 4.660 | 10,210,710 |
| 2022-02-11 | 4.730 | 4.750 | 4.590 | 4.600 | 4.600 | 8,192,200 |
| 2022-02-10 | 4.800 | 4.840 | 4.700 | 4.730 | 4.730 | 7,133,500 |
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.