Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.880 | 7.910 | 7.650 | 7.690 | 7.690 | 49,754,520 |
| 2026-01-19 | 7.590 | 8.290 | 7.510 | 8.010 | 8.010 | 68,202,562 |
| 2026-01-16 | 8.180 | 8.340 | 7.850 | 7.850 | 7.850 | 102,335,508 |
| 2026-01-15 | 8.380 | 9.280 | 8.190 | 8.720 | 8.720 | 129,625,307 |
| 2026-01-14 | 8.200 | 9.040 | 7.900 | 8.800 | 8.800 | 168,853,753 |
| 2026-01-13 | 7.540 | 8.220 | 7.410 | 8.220 | 8.220 | 102,982,356 |
| 2026-01-12 | 7.440 | 7.610 | 7.410 | 7.470 | 7.470 | 76,742,768 |
| 2026-01-09 | 7.750 | 7.980 | 7.530 | 7.660 | 7.660 | 87,349,326 |
| 2026-01-08 | 7.310 | 7.610 | 7.300 | 7.420 | 7.420 | 84,597,227 |
| 2026-01-07 | 7.160 | 8.010 | 7.000 | 7.700 | 7.700 | 112,991,743 |
| 2026-01-06 | 7.210 | 7.590 | 7.150 | 7.280 | 7.280 | 118,575,802 |
| 2026-01-05 | 7.150 | 7.150 | 6.940 | 7.150 | 7.150 | 74,913,601 |
| 2025-12-31 | 6.700 | 6.790 | 6.470 | 6.500 | 6.500 | 51,376,935 |
| 2025-12-30 | 6.560 | 7.080 | 6.460 | 6.890 | 6.890 | 61,953,804 |
| 2025-12-29 | 6.620 | 6.620 | 6.470 | 6.520 | 6.520 | 21,206,100 |
| 2025-12-26 | 6.530 | 6.650 | 6.490 | 6.620 | 6.620 | 25,939,900 |
| 2025-12-25 | 6.500 | 6.540 | 6.430 | 6.530 | 6.530 | 16,827,001 |
| 2025-12-24 | 6.370 | 6.470 | 6.310 | 6.460 | 6.460 | 17,935,400 |
| 2025-12-23 | 6.480 | 6.590 | 6.360 | 6.390 | 6.390 | 21,908,911 |
| 2025-12-22 | 6.390 | 6.530 | 6.360 | 6.470 | 6.470 | 28,816,900 |
| 2025-12-19 | 6.210 | 6.390 | 6.210 | 6.370 | 6.370 | 26,507,204 |
| 2025-12-18 | 6.490 | 6.520 | 6.280 | 6.300 | 6.300 | 35,837,300 |
| 2025-12-17 | 6.210 | 6.310 | 6.120 | 6.270 | 6.270 | 22,836,329 |
| 2025-12-16 | 6.430 | 6.480 | 6.180 | 6.200 | 6.200 | 23,736,200 |
| 2025-12-15 | 6.410 | 6.540 | 6.330 | 6.460 | 6.460 | 19,528,800 |
| 2025-12-12 | 6.470 | 6.530 | 6.420 | 6.460 | 6.460 | 19,622,900 |
| 2025-12-11 | 6.740 | 6.740 | 6.450 | 6.480 | 6.480 | 25,700,900 |
| 2025-12-10 | 6.650 | 6.750 | 6.630 | 6.680 | 6.680 | 19,005,000 |
| 2025-12-09 | 6.950 | 6.950 | 6.680 | 6.700 | 6.700 | 33,066,000 |
| 2025-12-08 | 6.950 | 6.980 | 6.880 | 6.970 | 6.970 | 29,023,900 |
| 2025-12-05 | 7.010 | 7.080 | 6.730 | 6.930 | 6.930 | 37,989,864 |
| 2025-12-04 | 7.480 | 7.490 | 7.070 | 7.080 | 7.080 | 42,180,765 |
| 2025-12-03 | 7.290 | 7.630 | 7.240 | 7.410 | 7.410 | 41,793,764 |
| 2025-12-02 | 7.520 | 7.560 | 7.280 | 7.330 | 7.330 | 31,108,766 |
| 2025-12-01 | 7.540 | 7.710 | 7.480 | 7.520 | 7.520 | 51,447,100 |
| 2025-11-28 | 7.090 | 7.580 | 7.080 | 7.390 | 7.390 | 65,214,100 |
| 2025-11-27 | 7.050 | 7.190 | 6.990 | 7.020 | 7.020 | 36,113,100 |
| 2025-11-26 | 7.160 | 7.440 | 7.120 | 7.230 | 7.230 | 49,651,300 |
| 2025-11-25 | 7.150 | 7.180 | 7.030 | 7.140 | 7.140 | 30,797,900 |
| 2025-11-24 | 7.240 | 7.360 | 6.850 | 7.130 | 7.130 | 51,872,800 |
| 2025-11-21 | 7.620 | 7.700 | 7.100 | 7.110 | 7.110 | 67,604,900 |
| 2025-11-20 | 7.950 | 8.080 | 7.630 | 7.780 | 7.780 | 66,958,502 |
| 2025-11-19 | 7.900 | 8.490 | 7.780 | 8.180 | 8.180 | 95,861,526 |
| 2025-11-18 | 8.390 | 8.420 | 7.910 | 7.990 | 7.990 | 82,950,711 |
| 2025-11-17 | 8.110 | 8.640 | 8.110 | 8.500 | 8.500 | 112,843,710 |
| 2025-11-14 | 8.150 | 8.610 | 8.080 | 8.180 | 8.180 | 121,798,342 |
| 2025-11-13 | 7.870 | 8.800 | 7.520 | 8.450 | 8.450 | 173,538,801 |
| 2025-11-12 | 7.470 | 8.030 | 7.450 | 8.030 | 8.030 | 78,511,901 |
| 2025-11-11 | 7.260 | 7.430 | 7.210 | 7.300 | 7.300 | 36,203,300 |
| 2025-11-10 | 7.240 | 7.320 | 7.160 | 7.260 | 7.260 | 34,783,200 |
| 2025-11-07 | 7.350 | 7.430 | 7.190 | 7.210 | 7.210 | 46,048,600 |
| 2025-11-06 | 7.470 | 7.580 | 7.320 | 7.370 | 7.370 | 56,816,201 |
| 2025-11-05 | 7.390 | 7.710 | 7.350 | 7.570 | 7.570 | 73,376,800 |
| 2025-11-04 | 7.540 | 7.630 | 7.360 | 7.460 | 7.460 | 72,253,700 |
| 2025-11-03 | 7.280 | 7.760 | 7.220 | 7.610 | 7.610 | 102,259,301 |
| 2025-10-31 | 7.070 | 7.330 | 7.020 | 7.240 | 7.240 | 66,511,900 |
| 2025-10-30 | 7.430 | 7.590 | 7.110 | 7.140 | 7.140 | 83,044,400 |
| 2025-10-29 | 7.700 | 7.700 | 7.300 | 7.330 | 7.330 | 103,852,601 |
| 2025-10-28 | 8.030 | 8.390 | 7.680 | 7.920 | 7.920 | 145,925,990 |
| 2025-10-27 | 8.020 | 8.870 | 7.680 | 8.290 | 8.290 | 177,526,540 |
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.