Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.020 | 4.140 | 4.020 | 4.060 | 4.060 | 18,794,400 |
| 2025-04-24 | 4.020 | 4.150 | 3.930 | 4.120 | 4.120 | 24,005,910 |
| 2025-04-23 | 4.150 | 4.250 | 4.020 | 4.020 | 4.020 | 27,049,195 |
| 2025-04-22 | 4.050 | 4.330 | 4.050 | 4.230 | 4.230 | 23,348,771 |
| 2025-04-21 | 3.940 | 4.120 | 3.840 | 4.120 | 4.120 | 21,044,611 |
| 2025-04-18 | 3.950 | 4.130 | 3.910 | 4.040 | 4.040 | 31,303,506 |
| 2025-04-17 | 3.870 | 4.010 | 3.870 | 4.010 | 4.010 | 25,196,105 |
| 2025-04-16 | 3.930 | 3.960 | 3.790 | 3.820 | 3.820 | 17,235,290 |
| 2025-04-15 | 3.710 | 3.930 | 3.690 | 3.930 | 3.930 | 18,889,901 |
| 2025-04-14 | 3.600 | 3.770 | 3.600 | 3.740 | 3.740 | 10,881,184 |
| 2025-04-11 | 3.460 | 3.630 | 3.430 | 3.630 | 3.630 | 13,482,100 |
| 2025-04-10 | 3.390 | 3.540 | 3.390 | 3.510 | 3.510 | 11,895,000 |
| 2025-04-09 | 3.270 | 3.390 | 3.150 | 3.370 | 3.370 | 14,478,805 |
| 2025-04-08 | 3.320 | 3.470 | 3.320 | 3.320 | 3.320 | 19,168,805 |
| 2025-04-07 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 4,094,300 |
| 2025-04-03 | 3.550 | 3.700 | 3.540 | 3.670 | 3.670 | 21,279,900 |
| 2025-04-02 | 3.350 | 3.540 | 3.330 | 3.540 | 3.540 | 16,398,000 |
| 2025-04-01 | 3.290 | 3.480 | 3.290 | 3.370 | 3.370 | 22,172,000 |
| 2025-03-31 | 3.340 | 3.340 | 3.290 | 3.340 | 3.340 | 22,776,300 |
| 2025-03-28 | 3.160 | 3.200 | 3.070 | 3.180 | 3.180 | 24,227,501 |
| 2025-03-27 | 3.210 | 3.350 | 3.210 | 3.230 | 3.230 | 27,477,000 |
| 2025-03-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,130,200 |
| 2025-03-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 2,082,900 |
| 2025-03-24 | 3.690 | 3.690 | 3.530 | 3.550 | 3.550 | 15,491,300 |
| 2025-03-21 | 3.670 | 3.760 | 3.630 | 3.720 | 3.720 | 13,731,987 |
| 2025-03-20 | 3.740 | 3.770 | 3.600 | 3.670 | 3.670 | 13,615,900 |
| 2025-03-19 | 3.750 | 3.810 | 3.720 | 3.750 | 3.750 | 9,176,100 |
| 2025-03-18 | 3.750 | 3.820 | 3.690 | 3.760 | 3.760 | 16,714,385 |
| 2025-03-17 | 3.620 | 3.790 | 3.570 | 3.780 | 3.780 | 22,716,407 |
| 2025-03-14 | 3.630 | 3.630 | 3.560 | 3.610 | 3.610 | 10,867,001 |
| 2025-03-13 | 3.580 | 3.630 | 3.490 | 3.600 | 3.600 | 12,688,801 |
| 2025-03-12 | 3.500 | 3.620 | 3.500 | 3.600 | 3.600 | 12,198,823 |
| 2025-03-11 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 15,920,000 |
| 2025-03-10 | 3.630 | 3.760 | 3.560 | 3.740 | 3.740 | 15,792,210 |
| 2025-03-07 | 3.850 | 3.890 | 3.700 | 3.700 | 3.700 | 28,888,552 |
| 2025-03-06 | 3.960 | 4.010 | 3.870 | 3.890 | 3.890 | 15,274,802 |
| 2025-03-05 | 4.000 | 4.090 | 3.910 | 3.970 | 3.970 | 15,721,562 |
| 2025-03-04 | 3.840 | 3.970 | 3.830 | 3.970 | 3.970 | 12,862,455 |
| 2025-03-03 | 3.720 | 3.900 | 3.630 | 3.880 | 3.880 | 16,708,201 |
| 2025-02-28 | 3.980 | 4.060 | 3.780 | 3.780 | 3.780 | 24,838,602 |
| 2025-02-27 | 3.830 | 4.070 | 3.830 | 3.980 | 3.980 | 19,500,451 |
| 2025-02-26 | 4.000 | 4.100 | 3.830 | 3.900 | 3.900 | 28,272,700 |
| 2025-02-25 | 3.810 | 3.900 | 3.740 | 3.900 | 3.900 | 16,749,301 |
| 2025-02-24 | 3.900 | 3.910 | 3.710 | 3.710 | 3.710 | 30,476,201 |
| 2025-02-21 | 4.130 | 4.320 | 3.900 | 3.900 | 3.900 | 51,819,801 |
| 2025-02-20 | 3.930 | 4.110 | 3.880 | 4.110 | 4.110 | 22,447,350 |
| 2025-02-19 | 3.760 | 3.930 | 3.720 | 3.910 | 3.910 | 27,973,250 |
| 2025-02-18 | 3.620 | 3.810 | 3.620 | 3.810 | 3.810 | 33,764,100 |
| 2025-02-17 | 3.740 | 3.740 | 3.550 | 3.630 | 3.630 | 24,782,240 |
| 2025-02-14 | 3.510 | 3.570 | 3.490 | 3.570 | 3.570 | 6,469,500 |
| 2025-02-13 | 3.390 | 3.430 | 3.360 | 3.400 | 3.400 | 14,142,600 |
| 2025-02-12 | 3.320 | 3.490 | 3.280 | 3.440 | 3.440 | 22,183,940 |
| 2025-02-11 | 3.300 | 3.370 | 3.280 | 3.320 | 3.320 | 10,473,100 |
| 2025-02-10 | 3.310 | 3.420 | 3.290 | 3.330 | 3.330 | 14,833,051 |
| 2025-02-07 | 3.370 | 3.420 | 3.270 | 3.320 | 3.320 | 20,639,340 |
| 2025-02-06 | 3.170 | 3.330 | 3.170 | 3.330 | 3.330 | 18,156,571 |
| 2025-02-05 | 3.080 | 3.190 | 2.990 | 3.170 | 3.170 | 16,909,820 |
| 2025-01-27 | 3.170 | 3.280 | 3.090 | 3.100 | 3.100 | 17,895,485 |
| 2025-01-24 | 3.100 | 3.280 | 3.060 | 3.190 | 3.190 | 18,687,800 |
| 2025-01-23 | 3.120 | 3.190 | 3.060 | 3.120 | 3.120 | 12,907,418 |
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.