Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.510 | 2.550 | 2.410 | 2.550 | 2.550 | 32,213,445 |
| 2024-10-28 | 2.320 | 2.430 | 2.320 | 2.430 | 2.430 | 13,059,200 |
| 2024-10-25 | 2.330 | 2.380 | 2.300 | 2.310 | 2.310 | 22,793,464 |
| 2024-10-24 | 2.230 | 2.360 | 2.230 | 2.330 | 2.330 | 26,956,281 |
| 2024-10-23 | 2.150 | 2.270 | 2.140 | 2.250 | 2.250 | 19,169,147 |
| 2024-10-22 | 2.090 | 2.170 | 2.090 | 2.170 | 2.170 | 12,762,700 |
| 2024-10-21 | 2.130 | 2.150 | 2.090 | 2.100 | 2.100 | 12,334,200 |
| 2024-10-18 | 2.100 | 2.150 | 2.080 | 2.130 | 2.130 | 10,516,149 |
| 2024-10-17 | 2.130 | 2.140 | 2.080 | 2.090 | 2.090 | 8,591,400 |
| 2024-10-16 | 2.130 | 2.140 | 2.080 | 2.130 | 2.130 | 11,231,800 |
| 2024-10-15 | 2.240 | 2.240 | 2.150 | 2.160 | 2.160 | 18,062,247 |
| 2024-10-14 | 2.100 | 2.170 | 2.100 | 2.140 | 2.140 | 10,178,300 |
| 2024-10-11 | 2.100 | 2.190 | 2.100 | 2.120 | 2.120 | 16,170,416 |
| 2024-10-10 | 2.170 | 2.180 | 2.060 | 2.100 | 2.100 | 15,375,276 |
| 2024-10-09 | 2.230 | 2.240 | 2.160 | 2.160 | 2.160 | 15,821,100 |
| 2024-10-08 | 2.290 | 2.290 | 2.190 | 2.270 | 2.270 | 36,982,013 |
| 2024-09-30 | 2.120 | 2.180 | 2.070 | 2.180 | 2.180 | 32,782,312 |
| 2024-09-27 | 2.020 | 2.100 | 2.010 | 2.080 | 2.080 | 17,040,076 |
| 2024-09-26 | 2.000 | 2.030 | 1.960 | 2.020 | 2.020 | 11,621,176 |
| 2024-09-25 | 1.960 | 2.040 | 1.940 | 2.010 | 2.010 | 13,918,301 |
| 2024-09-24 | 1.920 | 1.970 | 1.910 | 1.950 | 1.950 | 9,053,993 |
| 2024-09-23 | 1.920 | 1.940 | 1.890 | 1.920 | 1.920 | 5,343,294 |
| 2024-09-20 | 1.960 | 1.990 | 1.900 | 1.910 | 1.910 | 8,470,985 |
| 2024-09-19 | 1.850 | 1.930 | 1.840 | 1.930 | 1.930 | 8,544,600 |
| 2024-09-18 | 1.930 | 1.940 | 1.840 | 1.840 | 1.840 | 9,283,700 |
| 2024-09-13 | 1.970 | 1.980 | 1.920 | 1.940 | 1.940 | 7,734,400 |
| 2024-09-12 | 1.970 | 2.050 | 1.970 | 1.970 | 1.970 | 8,807,200 |
| 2024-09-11 | 1.970 | 1.990 | 1.940 | 1.970 | 1.970 | 8,386,044 |
| 2024-09-10 | 2.030 | 2.090 | 1.990 | 2.010 | 2.010 | 13,966,300 |
| 2024-09-09 | 1.930 | 2.030 | 1.860 | 2.030 | 2.030 | 11,719,351 |
| 2024-09-06 | 1.970 | 2.010 | 1.930 | 1.930 | 1.930 | 10,486,700 |
| 2024-09-05 | 1.920 | 2.000 | 1.890 | 1.960 | 1.960 | 12,768,227 |
| 2024-09-04 | 2.060 | 2.060 | 1.990 | 1.990 | 1.990 | 12,520,300 |
| 2024-09-03 | 2.120 | 2.150 | 2.060 | 2.090 | 2.090 | 21,463,300 |
| 2024-09-02 | 2.090 | 2.200 | 2.050 | 2.160 | 2.160 | 23,313,327 |
| 2024-08-30 | 2.060 | 2.120 | 1.990 | 2.120 | 2.120 | 29,629,940 |
| 2024-08-29 | 1.930 | 2.020 | 1.910 | 2.020 | 2.020 | 20,730,400 |
| 2024-08-28 | 2.070 | 2.070 | 1.880 | 1.920 | 1.920 | 18,525,987 |
| 2024-08-27 | 1.940 | 1.970 | 1.930 | 1.970 | 1.970 | 3,859,900 |
| 2024-08-26 | 1.790 | 1.880 | 1.760 | 1.880 | 1.880 | 7,019,387 |
| 2024-08-23 | 1.840 | 1.890 | 1.780 | 1.790 | 1.790 | 12,900,400 |
| 2024-08-22 | 1.710 | 1.810 | 1.710 | 1.810 | 1.810 | 13,523,388 |
| 2024-08-21 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 5,688,502 |
| 2024-08-20 | 1.770 | 1.810 | 1.720 | 1.740 | 1.740 | 7,023,600 |
| 2024-08-19 | 1.770 | 1.780 | 1.720 | 1.770 | 1.770 | 7,203,201 |
| 2024-08-16 | 1.820 | 1.840 | 1.770 | 1.770 | 1.770 | 6,965,200 |
| 2024-08-15 | 1.850 | 1.860 | 1.800 | 1.830 | 1.830 | 7,356,000 |
| 2024-08-14 | 1.820 | 1.910 | 1.810 | 1.870 | 1.870 | 6,830,600 |
| 2024-08-13 | 1.810 | 1.850 | 1.790 | 1.840 | 1.840 | 5,299,000 |
| 2024-08-12 | 1.890 | 1.910 | 1.820 | 1.820 | 1.820 | 10,365,400 |
| 2024-08-09 | 1.920 | 1.980 | 1.910 | 1.920 | 1.920 | 8,190,400 |
| 2024-08-08 | 1.920 | 1.980 | 1.880 | 1.940 | 1.940 | 10,675,300 |
| 2024-08-07 | 1.880 | 1.980 | 1.870 | 1.940 | 1.940 | 10,129,313 |
| 2024-08-06 | 1.910 | 1.970 | 1.840 | 1.910 | 1.910 | 9,940,813 |
| 2024-08-05 | 1.950 | 2.010 | 1.910 | 1.910 | 1.910 | 13,561,800 |
| 2024-08-02 | 2.070 | 2.080 | 2.000 | 2.010 | 2.010 | 13,030,401 |
| 2024-08-01 | 1.970 | 2.090 | 1.970 | 2.080 | 2.080 | 13,079,700 |
| 2024-07-31 | 2.040 | 2.120 | 1.980 | 2.000 | 2.000 | 16,551,900 |
| 2024-07-30 | 2.050 | 2.130 | 2.050 | 2.070 | 2.070 | 16,151,300 |
| 2024-07-29 | 1.950 | 2.040 | 1.920 | 2.040 | 2.040 | 11,846,701 |
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.