Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.860 | 4.860 | 4.770 | 4.840 | 4.840 | 8,380,672 |
| 2022-02-08 | 4.770 | 4.890 | 4.690 | 4.840 | 4.840 | 11,266,510 |
| 2022-02-07 | 4.710 | 4.880 | 4.710 | 4.750 | 4.750 | 10,282,901 |
| 2022-01-28 | 4.630 | 4.760 | 4.560 | 4.670 | 4.670 | 8,524,000 |
| 2022-01-27 | 4.780 | 4.780 | 4.600 | 4.610 | 4.610 | 7,359,000 |
| 2022-01-26 | 4.750 | 4.840 | 4.690 | 4.750 | 4.750 | 8,707,405 |
| 2022-01-25 | 4.940 | 5.000 | 4.680 | 4.690 | 4.690 | 12,749,209 |
| 2022-01-24 | 4.970 | 5.060 | 4.830 | 4.990 | 4.990 | 11,674,092 |
| 2022-01-21 | 4.970 | 5.080 | 4.960 | 5.000 | 5.000 | 10,352,010 |
| 2022-01-20 | 5.160 | 5.210 | 5.000 | 5.020 | 5.020 | 11,798,900 |
| 2022-01-19 | 5.200 | 5.290 | 5.100 | 5.210 | 5.210 | 10,867,405 |
| 2022-01-18 | 5.350 | 5.360 | 5.120 | 5.140 | 5.140 | 15,164,805 |
| 2022-01-17 | 5.230 | 5.420 | 5.150 | 5.350 | 5.350 | 16,178,090 |
| 2022-01-14 | 5.300 | 5.380 | 5.170 | 5.190 | 5.190 | 18,545,478 |
| 2022-01-13 | 5.440 | 5.540 | 5.350 | 5.410 | 5.410 | 15,753,878 |
| 2022-01-12 | 5.370 | 5.530 | 5.320 | 5.400 | 5.400 | 15,973,200 |
| 2022-01-11 | 5.320 | 5.490 | 5.290 | 5.360 | 5.360 | 18,426,350 |
| 2022-01-10 | 5.320 | 5.620 | 5.230 | 5.450 | 5.450 | 26,159,438 |
| 2022-01-07 | 5.710 | 5.780 | 5.320 | 5.320 | 5.320 | 38,812,982 |
| 2022-01-06 | 5.450 | 5.970 | 5.400 | 5.700 | 5.700 | 48,283,454 |
| 2022-01-05 | 5.810 | 5.830 | 5.340 | 5.430 | 5.430 | 26,905,659 |
| 2022-01-04 | 5.740 | 5.950 | 5.700 | 5.770 | 5.770 | 24,964,300 |
| 2021-12-31 | 5.620 | 5.880 | 5.610 | 5.710 | 5.710 | 25,731,520 |
| 2021-12-30 | 6.120 | 6.150 | 5.850 | 5.870 | 5.870 | 25,688,741 |
| 2021-12-29 | 6.000 | 6.200 | 5.790 | 6.130 | 6.130 | 32,902,084 |
| 2021-12-28 | 6.040 | 6.350 | 5.950 | 6.060 | 6.060 | 33,286,240 |
| 2021-12-27 | 6.180 | 6.360 | 5.960 | 6.050 | 6.050 | 32,816,994 |
| 2021-12-24 | 6.300 | 6.770 | 6.180 | 6.250 | 6.250 | 46,348,666 |
| 2021-12-23 | 6.000 | 6.800 | 6.000 | 6.490 | 6.490 | 67,870,877 |
| 2021-12-22 | 5.900 | 6.310 | 5.800 | 6.310 | 6.310 | 49,097,509 |
| 2021-12-21 | 5.730 | 5.890 | 5.550 | 5.740 | 5.740 | 33,237,821 |
| 2021-12-20 | 5.710 | 6.300 | 5.630 | 5.840 | 5.840 | 57,520,508 |
| 2021-12-17 | 5.640 | 6.000 | 5.530 | 5.790 | 5.790 | 77,847,545 |
| 2021-12-16 | 5.040 | 5.500 | 5.010 | 5.500 | 5.500 | 56,704,349 |
| 2021-12-15 | 4.940 | 5.020 | 4.890 | 5.000 | 5.000 | 19,360,016 |
| 2021-12-14 | 4.970 | 5.160 | 4.920 | 4.940 | 4.940 | 23,766,978 |
| 2021-12-13 | 5.110 | 5.200 | 4.980 | 5.000 | 5.000 | 27,977,400 |
| 2021-12-10 | 5.200 | 5.440 | 5.060 | 5.160 | 5.160 | 40,331,663 |
| 2021-12-09 | 5.310 | 5.360 | 5.060 | 5.200 | 5.200 | 43,537,808 |
| 2021-12-08 | 5.280 | 5.840 | 5.080 | 5.310 | 5.310 | 66,869,708 |
| 2021-12-07 | 4.940 | 5.310 | 4.710 | 5.310 | 5.310 | 43,317,469 |
| 2021-12-06 | 4.900 | 5.170 | 4.750 | 4.830 | 4.830 | 49,314,678 |
| 2021-12-03 | 5.080 | 5.480 | 5.080 | 5.180 | 5.180 | 72,430,474 |
| 2021-12-02 | 4.610 | 4.980 | 4.530 | 4.980 | 4.980 | 35,168,997 |
| 2021-12-01 | 4.120 | 4.530 | 4.090 | 4.530 | 4.530 | 21,136,626 |
| 2021-11-30 | 4.060 | 4.150 | 4.050 | 4.120 | 4.120 | 6,808,021 |
| 2021-11-29 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 5,693,210 |
| 2021-11-26 | 4.170 | 4.170 | 4.110 | 4.120 | 4.120 | 6,319,303 |
| 2021-11-25 | 4.230 | 4.240 | 4.160 | 4.160 | 4.160 | 9,106,645 |
| 2021-11-24 | 4.220 | 4.290 | 4.210 | 4.240 | 4.240 | 5,572,600 |
| 2021-11-23 | 4.210 | 4.260 | 4.200 | 4.220 | 4.220 | 6,365,523 |
| 2021-11-22 | 4.290 | 4.310 | 4.210 | 4.240 | 4.240 | 8,985,292 |
| 2021-11-19 | 4.300 | 4.400 | 4.230 | 4.330 | 4.330 | 11,744,243 |
| 2021-11-18 | 4.300 | 4.330 | 4.200 | 4.230 | 4.230 | 7,286,569 |
| 2021-11-17 | 4.210 | 4.310 | 4.190 | 4.300 | 4.300 | 6,654,745 |
| 2021-11-16 | 4.290 | 4.340 | 4.190 | 4.200 | 4.200 | 6,749,025 |
| 2021-11-15 | 4.160 | 4.290 | 4.160 | 4.280 | 4.280 | 8,793,200 |
| 2021-11-12 | 4.190 | 4.220 | 4.120 | 4.160 | 4.160 | 5,412,100 |
| 2021-11-11 | 4.150 | 4.190 | 4.110 | 4.190 | 4.190 | 7,179,051 |
| 2021-11-10 | 4.100 | 4.160 | 4.030 | 4.150 | 4.150 | 7,691,566 |
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.