Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.470 | 5.530 | 5.440 | 5.530 | 5.530 | 29,645,900 |
| 2025-07-23 | 5.490 | 5.550 | 5.460 | 5.470 | 5.470 | 26,320,100 |
| 2025-07-22 | 5.600 | 5.630 | 5.450 | 5.500 | 5.500 | 32,554,576 |
| 2025-07-21 | 5.550 | 5.610 | 5.510 | 5.600 | 5.600 | 33,663,735 |
| 2025-07-18 | 5.560 | 5.690 | 5.500 | 5.550 | 5.550 | 45,778,946 |
| 2025-07-17 | 5.520 | 5.550 | 5.490 | 5.540 | 5.540 | 20,987,345 |
| 2025-07-16 | 5.520 | 5.560 | 5.470 | 5.550 | 5.550 | 25,274,400 |
| 2025-07-15 | 5.610 | 5.620 | 5.470 | 5.520 | 5.520 | 41,161,801 |
| 2025-07-14 | 5.680 | 5.860 | 5.650 | 5.710 | 5.710 | 49,640,200 |
| 2025-07-11 | 5.630 | 5.700 | 5.560 | 5.680 | 5.680 | 40,681,199 |
| 2025-07-10 | 5.740 | 5.780 | 5.620 | 5.660 | 5.660 | 42,855,487 |
| 2025-07-09 | 5.860 | 5.950 | 5.730 | 5.750 | 5.750 | 51,778,893 |
| 2025-07-08 | 5.880 | 5.910 | 5.770 | 5.830 | 5.830 | 43,437,500 |
| 2025-07-07 | 5.750 | 5.920 | 5.700 | 5.870 | 5.870 | 46,856,293 |
| 2025-07-04 | 6.010 | 6.020 | 5.810 | 5.860 | 5.860 | 59,184,093 |
| 2025-07-03 | 6.310 | 6.330 | 6.050 | 6.080 | 6.080 | 72,225,587 |
| 2025-07-02 | 6.190 | 6.440 | 6.020 | 6.270 | 6.270 | 109,030,680 |
| 2025-07-01 | 6.440 | 6.480 | 6.100 | 6.140 | 6.140 | 89,690,994 |
| 2025-06-30 | 6.070 | 6.490 | 5.960 | 6.360 | 6.360 | 113,986,015 |
| 2025-06-27 | 6.170 | 6.470 | 6.120 | 6.230 | 6.230 | 136,368,060 |
| 2025-06-26 | 6.410 | 6.970 | 6.340 | 6.800 | 6.800 | 190,530,768 |
| 2025-06-25 | 6.500 | 6.780 | 6.300 | 6.340 | 6.340 | 139,245,308 |
| 2025-06-24 | 6.950 | 7.610 | 6.950 | 6.950 | 6.950 | 204,518,650 |
| 2025-06-23 | 7.680 | 7.720 | 7.320 | 7.720 | 7.720 | 164,243,886 |
| 2025-06-20 | 6.550 | 7.020 | 6.060 | 7.020 | 7.020 | 189,167,262 |
| 2025-06-19 | 5.800 | 6.380 | 5.450 | 6.380 | 6.380 | 155,583,541 |
| 2025-06-18 | 5.500 | 5.800 | 5.480 | 5.800 | 5.800 | 115,043,316 |
| 2025-06-17 | 4.990 | 5.270 | 4.850 | 5.270 | 5.270 | 156,669,098 |
| 2025-06-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 6,933,600 |
| 2025-06-13 | 4.180 | 4.350 | 4.080 | 4.350 | 4.350 | 66,409,900 |
| 2025-06-12 | 3.990 | 4.010 | 3.930 | 3.950 | 3.950 | 10,911,600 |
| 2025-06-11 | 3.980 | 4.010 | 3.960 | 3.990 | 3.990 | 10,918,500 |
| 2025-06-10 | 4.120 | 4.120 | 3.900 | 3.990 | 3.990 | 22,303,500 |
| 2025-06-09 | 4.080 | 4.130 | 4.080 | 4.090 | 4.090 | 16,288,200 |
| 2025-06-06 | 4.020 | 4.130 | 3.970 | 4.080 | 4.080 | 25,979,562 |
| 2025-06-05 | 4.080 | 4.110 | 3.980 | 4.020 | 4.020 | 27,584,401 |
| 2025-06-04 | 3.950 | 4.230 | 3.950 | 4.120 | 4.120 | 43,825,751 |
| 2025-06-03 | 3.930 | 4.020 | 3.920 | 3.950 | 3.950 | 11,631,800 |
| 2025-05-30 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 16,225,900 |
| 2025-05-29 | 3.930 | 4.050 | 3.930 | 4.020 | 4.020 | 18,387,389 |
| 2025-05-28 | 4.050 | 4.060 | 3.950 | 3.950 | 3.950 | 18,651,489 |
| 2025-05-27 | 4.050 | 4.070 | 3.980 | 4.040 | 4.040 | 15,330,200 |
| 2025-05-26 | 3.960 | 4.050 | 3.950 | 4.040 | 4.040 | 17,205,800 |
| 2025-05-23 | 4.130 | 4.130 | 3.980 | 4.000 | 4.000 | 24,661,900 |
| 2025-05-22 | 4.170 | 4.230 | 4.090 | 4.100 | 4.100 | 25,814,864 |
| 2025-05-21 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 19,486,802 |
| 2025-05-20 | 4.260 | 4.270 | 4.180 | 4.240 | 4.240 | 24,176,702 |
| 2025-05-19 | 4.160 | 4.250 | 4.160 | 4.240 | 4.240 | 30,685,615 |
| 2025-05-16 | 4.180 | 4.260 | 4.150 | 4.170 | 4.170 | 32,175,415 |
| 2025-05-15 | 4.350 | 4.350 | 4.190 | 4.190 | 4.190 | 40,687,815 |
| 2025-05-14 | 4.300 | 4.480 | 4.230 | 4.390 | 4.390 | 56,943,389 |
| 2025-05-13 | 4.500 | 4.700 | 4.350 | 4.370 | 4.370 | 71,096,003 |
| 2025-05-12 | 4.560 | 4.850 | 4.380 | 4.640 | 4.640 | 105,491,902 |
| 2025-05-09 | 5.270 | 5.550 | 4.740 | 4.870 | 4.870 | 146,256,590 |
| 2025-05-08 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 19,265,303 |
| 2025-05-07 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2,455,401 |
| 2025-05-06 | 4.300 | 4.350 | 4.190 | 4.350 | 4.350 | 18,409,900 |
| 2025-04-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-04-29 | 3.960 | 4.050 | 3.940 | 3.950 | 3.950 | 10,996,220 |
| 2025-04-28 | 4.070 | 4.110 | 3.900 | 4.050 | 4.050 | 16,313,320 |
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.