Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.550 | 9.780 | 8.420 | 8.420 | 8.420 | 186,287,692 |
| 2025-10-23 | 8.510 | 9.360 | 8.500 | 9.360 | 9.360 | 109,714,332 |
| 2025-10-22 | 8.170 | 8.510 | 8.120 | 8.510 | 8.510 | 149,697,533 |
| 2025-10-21 | 7.180 | 7.740 | 7.170 | 7.740 | 7.740 | 120,438,361 |
| 2025-10-20 | 6.770 | 7.460 | 6.660 | 7.040 | 7.040 | 166,768,029 |
| 2025-10-17 | 6.160 | 6.780 | 6.060 | 6.780 | 6.780 | 104,797,314 |
| 2025-10-16 | 6.330 | 6.480 | 6.100 | 6.160 | 6.160 | 56,789,400 |
| 2025-10-15 | 6.160 | 6.500 | 6.160 | 6.410 | 6.410 | 83,975,691 |
| 2025-10-14 | 6.090 | 6.500 | 6.040 | 6.270 | 6.270 | 89,500,543 |
| 2025-10-13 | 5.900 | 6.100 | 5.810 | 6.060 | 6.060 | 33,683,031 |
| 2025-10-10 | 5.880 | 6.110 | 5.830 | 6.110 | 6.110 | 53,377,430 |
| 2025-10-09 | 5.840 | 5.920 | 5.800 | 5.910 | 5.910 | 27,142,432 |
| 2025-09-30 | 5.820 | 5.970 | 5.820 | 5.900 | 5.900 | 26,956,769 |
| 2025-09-29 | 5.970 | 6.070 | 5.780 | 5.940 | 5.940 | 33,008,901 |
| 2025-09-26 | 5.960 | 6.130 | 5.900 | 6.050 | 6.050 | 42,696,288 |
| 2025-09-25 | 6.080 | 6.130 | 5.840 | 5.990 | 5.990 | 59,967,602 |
| 2025-09-24 | 5.740 | 6.140 | 5.720 | 6.140 | 6.140 | 43,657,333 |
| 2025-09-23 | 5.730 | 5.780 | 5.500 | 5.580 | 5.580 | 23,844,700 |
| 2025-09-22 | 5.710 | 5.790 | 5.670 | 5.790 | 5.790 | 17,165,591 |
| 2025-09-19 | 5.860 | 5.860 | 5.750 | 5.780 | 5.780 | 24,846,302 |
| 2025-09-18 | 6.100 | 6.120 | 5.870 | 5.910 | 5.910 | 47,726,910 |
| 2025-09-17 | 6.180 | 6.390 | 6.100 | 6.210 | 6.210 | 47,746,000 |
| 2025-09-16 | 6.210 | 6.250 | 6.080 | 6.170 | 6.170 | 52,392,032 |
| 2025-09-15 | 6.120 | 6.480 | 6.040 | 6.350 | 6.350 | 81,686,060 |
| 2025-09-12 | 6.050 | 6.170 | 5.930 | 6.150 | 6.150 | 60,331,209 |
| 2025-09-11 | 6.170 | 6.420 | 6.050 | 6.100 | 6.100 | 88,847,909 |
| 2025-09-10 | 5.760 | 6.170 | 5.750 | 6.170 | 6.170 | 65,404,288 |
| 2025-09-09 | 5.750 | 5.750 | 5.600 | 5.610 | 5.610 | 17,315,113 |
| 2025-09-08 | 5.680 | 5.780 | 5.670 | 5.750 | 5.750 | 16,586,443 |
| 2025-09-05 | 5.690 | 5.720 | 5.610 | 5.720 | 5.720 | 19,702,443 |
| 2025-09-04 | 5.650 | 5.890 | 5.530 | 5.750 | 5.750 | 25,059,601 |
| 2025-09-03 | 5.980 | 6.030 | 5.750 | 5.750 | 5.750 | 30,854,100 |
| 2025-09-02 | 5.890 | 6.200 | 5.740 | 6.090 | 6.090 | 49,334,916 |
| 2025-09-01 | 5.790 | 5.890 | 5.750 | 5.870 | 5.870 | 19,491,913 |
| 2025-08-29 | 5.770 | 5.860 | 5.760 | 5.770 | 5.770 | 17,477,013 |
| 2025-08-28 | 5.880 | 5.990 | 5.620 | 5.850 | 5.850 | 33,509,300 |
| 2025-08-27 | 6.170 | 6.190 | 5.920 | 5.930 | 5.930 | 46,725,973 |
| 2025-08-26 | 6.180 | 6.240 | 6.100 | 6.230 | 6.230 | 33,328,701 |
| 2025-08-25 | 6.310 | 6.310 | 6.160 | 6.220 | 6.220 | 50,721,241 |
| 2025-08-22 | 6.460 | 6.460 | 6.200 | 6.320 | 6.320 | 61,329,300 |
| 2025-08-21 | 6.180 | 6.800 | 6.130 | 6.530 | 6.530 | 108,364,661 |
| 2025-08-20 | 6.070 | 6.280 | 6.010 | 6.210 | 6.210 | 58,248,201 |
| 2025-08-19 | 6.180 | 6.180 | 6.050 | 6.090 | 6.090 | 38,464,000 |
| 2025-08-18 | 6.030 | 6.140 | 5.970 | 6.120 | 6.120 | 40,585,200 |
| 2025-08-15 | 6.020 | 6.090 | 6.010 | 6.080 | 6.080 | 36,575,603 |
| 2025-08-14 | 6.250 | 6.260 | 6.040 | 6.050 | 6.050 | 57,048,700 |
| 2025-08-13 | 6.210 | 6.340 | 6.090 | 6.250 | 6.250 | 51,624,700 |
| 2025-08-12 | 6.490 | 6.580 | 6.300 | 6.310 | 6.310 | 71,451,380 |
| 2025-08-11 | 6.380 | 6.770 | 6.230 | 6.620 | 6.620 | 85,889,016 |
| 2025-08-08 | 6.500 | 6.650 | 6.310 | 6.440 | 6.440 | 92,216,320 |
| 2025-08-07 | 6.440 | 7.090 | 6.350 | 6.710 | 6.710 | 128,146,455 |
| 2025-08-06 | 6.500 | 6.870 | 6.400 | 6.500 | 6.500 | 156,069,774 |
| 2025-08-05 | 5.810 | 6.390 | 5.750 | 6.390 | 6.390 | 46,866,877 |
| 2025-08-04 | 5.750 | 5.970 | 5.640 | 5.810 | 5.810 | 69,986,894 |
| 2025-08-01 | 6.080 | 6.630 | 5.740 | 6.080 | 6.080 | 109,785,722 |
| 2025-07-31 | 6.060 | 6.700 | 6.000 | 6.360 | 6.360 | 157,321,209 |
| 2025-07-30 | 5.590 | 6.130 | 5.590 | 6.130 | 6.130 | 132,857,045 |
| 2025-07-29 | 5.600 | 5.630 | 5.470 | 5.570 | 5.570 | 28,380,199 |
| 2025-07-28 | 5.470 | 5.690 | 5.460 | 5.620 | 5.620 | 52,546,663 |
| 2025-07-25 | 5.500 | 5.530 | 5.450 | 5.480 | 5.480 | 19,570,195 |
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.