Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.870	0.890	0.860	0.890	0.890	81,200
2024-08-07	0.880	0.880	0.860	0.870	0.870	111,200
2024-08-06	0.880	0.880	0.850	0.880	0.880	149,600
2024-08-05	0.920	0.920	0.860	0.860	0.860	1,294,800
2024-08-02	0.950	0.950	0.920	0.930	0.930	81,600
2024-08-01	0.980	0.990	0.960	0.980	0.980	130,000
2024-07-31	0.970	0.990	0.960	0.990	0.990	160,000
2024-07-30	0.980	1.040	0.960	0.990	0.990	137,200
2024-07-29	0.920	1.020	0.920	0.980	0.980	368,400
2024-07-26	0.970	0.970	0.940	0.950	0.950	179,600
2024-07-25	1.090	1.090	0.980	0.980	0.980	208,800
2024-07-24	1.010	1.110	1.010	1.090	1.090	575,600
2024-07-23	1.020	1.040	1.020	1.020	1.020	934,000
2024-07-22	0.980	1.000	0.920	0.970	0.970	658,000
2024-07-19	0.860	0.940	0.860	0.920	0.920	257,200
2024-07-18	0.890	0.900	0.880	0.880	0.880	87,600
2024-07-17	0.960	0.960	0.900	0.900	0.900	101,600
2024-07-16	0.910	0.950	0.910	0.950	0.950	44,000
2024-07-15	0.930	0.980	0.910	0.940	0.940	268,800
2024-07-12	0.900	0.940	0.900	0.930	0.930	34,800
2024-07-11	0.900	0.950	0.860	0.920	0.920	352,400
2024-07-10	0.890	0.970	0.890	0.900	0.900	368,000
2024-07-08	0.860	0.920	0.840	0.850	0.850	236,400
2024-07-05	0.870	0.890	0.800	0.890	0.890	362,000
2024-07-04	0.920	0.920	0.880	0.880	0.880	87,200
2024-07-03	0.940	0.950	0.900	0.920	0.920	148,800
2024-07-02	0.930	0.970	0.920	0.920	0.920	116,000
2024-06-28	0.860	0.920	0.860	0.920	0.920	157,600
2024-06-26	0.880	0.900	0.880	0.880	0.880	291,600
2024-06-25	0.930	0.930	0.870	0.870	0.870	240,800
2024-06-24	0.950	0.950	0.860	0.900	0.900	215,600
2024-06-21	1.000	1.000	0.970	0.970	0.970	11,600
2024-06-20	1.020	1.020	1.000	1.010	1.010	16,800
2024-06-19	1.010	1.030	0.990	1.020	1.020	72,400
2024-06-18	0.950	1.030	0.950	1.020	1.020	188,000
2024-06-17	0.960	0.960	0.930	0.950	0.950	284,400
2024-06-14	0.980	0.990	0.970	0.990	0.990	40,000
2024-06-13	1.010	1.010	0.980	0.980	0.980	49,600
2024-06-12	0.980	1.030	0.980	1.010	1.010	187,600
2024-06-11	1.000	1.030	1.000	1.000	1.000	221,600
2024-06-07	0.990	1.050	0.950	1.000	1.000	668,800
2024-06-06	1.050	1.050	1.000	1.010	1.010	1,118,000
2024-06-05	1.100	1.110	1.060	1.060	1.060	133,600
2024-06-04	1.100	1.100	1.080	1.100	1.100	121,200
2024-06-03	1.110	1.150	1.100	1.130	1.130	95,200
2024-05-31	1.110	1.140	1.110	1.110	1.110	92,800
2024-05-30	1.120	1.140	1.110	1.110	1.110	217,600
2024-05-29	1.100	1.130	1.100	1.110	1.110	50,400
2024-05-28	1.140	1.160	1.110	1.110	1.110	565,200
2024-05-27	1.170	1.170	1.100	1.130	1.130	625,200
2024-05-24	1.220	1.220	1.140	1.170	1.170	493,600
2024-05-23	1.240	1.270	1.190	1.220	1.220	539,200
2024-05-22	1.260	1.290	1.230	1.250	1.250	610,400
2024-05-21	1.220	1.270	1.190	1.270	1.270	1,535,200
2024-05-20	1.190	1.210	1.190	1.200	1.200	397,600
2024-05-17	1.190	1.190	1.150	1.190	1.190	316,800
2024-05-16	1.120	1.210	1.110	1.180	1.180	668,400
2024-05-14	1.140	1.200	1.110	1.160	1.160	797,600
2024-05-13	1.130	1.170	1.110	1.140	1.140	542,800
2024-05-10	1.160	1.200	1.000	1.130	1.130	1,513,600

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.