Shandong Molong Petroleum Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	3.170	3.200	3.070	3.110	3.110	15,733,600
2025-01-21	3.170	3.210	3.110	3.190	3.190	14,858,138
2025-01-20	3.260	3.260	3.100	3.170	3.170	17,568,001
2025-01-17	3.230	3.320	3.150	3.250	3.250	28,844,700
2025-01-16	3.180	3.220	3.150	3.220	3.220	21,644,677
2025-01-15	2.970	3.070	2.960	3.070	3.070	28,766,603
2025-01-14	2.820	2.920	2.800	2.920	2.920	10,877,005
2025-01-13	2.880	2.880	2.750	2.780	2.780	13,780,000
2025-01-10	2.870	2.990	2.860	2.890	2.890	16,834,551
2025-01-09	2.850	2.980	2.810	2.880	2.880	15,941,700
2025-01-08	2.770	2.900	2.760	2.890	2.890	22,966,740
2025-01-07	2.620	2.760	2.620	2.760	2.760	13,239,501
2025-01-06	2.740	2.750	2.620	2.630	2.630	11,708,000
2025-01-03	2.800	2.830	2.710	2.730	2.730	12,131,301
2025-01-02	2.800	2.860	2.740	2.790	2.790	17,577,540
2024-12-31	2.680	2.800	2.670	2.780	2.780	16,585,999
2024-12-30	2.670	2.710	2.610	2.670	2.670	8,791,319
2024-12-27	2.580	2.700	2.570	2.700	2.700	10,551,390
2024-12-26	2.530	2.620	2.530	2.570	2.570	6,619,600
2024-12-25	2.620	2.630	2.500	2.550	2.550	8,271,581
2024-12-24	2.720	2.740	2.570	2.610	2.610	14,875,781
2024-12-23	2.840	2.840	2.710	2.710	2.710	13,608,700
2024-12-20	2.860	2.900	2.820	2.850	2.850	8,967,800
2024-12-19	2.740	2.900	2.710	2.870	2.870	14,316,601
2024-12-18	2.730	2.790	2.700	2.760	2.760	7,920,190
2024-12-17	2.850	2.870	2.730	2.730	2.730	18,007,788
2024-12-16	2.920	3.040	2.870	2.870	2.870	15,918,552
2024-12-13	2.950	2.960	2.850	2.900	2.900	24,324,000
2024-12-12	2.830	2.950	2.820	2.950	2.950	26,910,716
2024-12-11	2.720	2.810	2.720	2.810	2.810	12,414,767
2024-12-10	2.860	2.870	2.730	2.750	2.750	11,691,167
2024-12-09	2.760	2.820	2.740	2.800	2.800	10,949,000
2024-12-06	2.710	2.760	2.690	2.750	2.750	9,986,600
2024-12-05	2.660	2.710	2.620	2.710	2.710	6,962,100
2024-12-04	2.670	2.720	2.640	2.660	2.660	7,881,501
2024-12-03	2.710	2.710	2.670	2.690	2.690	9,033,400
2024-12-02	2.630	2.730	2.610	2.690	2.690	11,797,585
2024-11-29	2.600	2.640	2.580	2.630	2.630	6,336,803
2024-11-28	2.570	2.650	2.560	2.610	2.610	6,765,800
2024-11-27	2.560	2.590	2.470	2.580	2.580	10,934,100
2024-11-26	2.620	2.660	2.560	2.580	2.580	7,290,900
2024-11-25	2.610	2.660	2.540	2.610	2.610	8,561,500
2024-11-22	2.770	2.780	2.620	2.620	2.620	13,395,612
2024-11-21	2.750	2.780	2.690	2.760	2.760	11,317,900
2024-11-20	2.630	2.760	2.620	2.750	2.750	15,457,800
2024-11-19	2.550	2.640	2.540	2.630	2.630	11,184,802
2024-11-18	2.590	2.650	2.500	2.560	2.560	13,229,200
2024-11-15	2.700	2.720	2.600	2.620	2.620	15,955,600
2024-11-14	2.710	2.840	2.680	2.740	2.740	17,680,501
2024-11-13	2.760	2.870	2.660	2.740	2.740	20,057,500
2024-11-12	2.790	2.900	2.700	2.790	2.790	28,362,324
2024-11-11	2.630	2.760	2.610	2.760	2.760	24,900,945
2024-11-08	2.620	2.710	2.600	2.630	2.630	22,356,268
2024-11-07	2.520	2.660	2.510	2.640	2.640	21,480,301
2024-11-06	2.610	2.620	2.490	2.530	2.530	19,755,440
2024-11-05	2.440	2.560	2.440	2.560	2.560	14,796,652
2024-11-04	2.400	2.470	2.340	2.440	2.440	12,900,500
2024-11-01	2.560	2.570	2.420	2.420	2.420	17,406,500
2024-10-31	2.680	2.690	2.550	2.550	2.550	31,041,900
2024-10-30	2.490	2.680	2.450	2.680	2.680	29,581,602

← NewerPage 8 of 21 · 1,218 trading daysOlder →

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.