Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 134,400 |
| 2024-05-08 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 180,400 |
| 2024-05-07 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 262,400 |
| 2024-05-06 | 1.160 | 1.240 | 1.150 | 1.200 | 1.200 | 324,800 |
| 2024-05-03 | 1.180 | 1.250 | 1.170 | 1.190 | 1.190 | 501,600 |
| 2024-05-02 | 1.140 | 1.270 | 1.110 | 1.200 | 1.200 | 916,800 |
| 2024-04-30 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 367,600 |
| 2024-04-29 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 199,200 |
| 2024-04-26 | 1.040 | 1.090 | 1.040 | 1.050 | 1.050 | 166,800 |
| 2024-04-25 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 98,400 |
| 2024-04-24 | 1.010 | 1.080 | 1.010 | 1.070 | 1.070 | 118,800 |
| 2024-04-23 | 1.040 | 1.080 | 1.030 | 1.030 | 1.030 | 89,200 |
| 2024-04-22 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 11,600 |
| 2024-04-19 | 1.020 | 1.100 | 1.010 | 1.070 | 1.070 | 717,200 |
| 2024-04-18 | 0.990 | 1.030 | 0.970 | 1.010 | 1.010 | 97,200 |
| 2024-04-17 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 101,200 |
| 2024-04-16 | 1.000 | 1.070 | 0.960 | 0.990 | 0.990 | 853,600 |
| 2024-04-15 | 1.130 | 1.130 | 1.020 | 1.040 | 1.040 | 1,151,200 |
| 2024-04-12 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 256,800 |
| 2024-04-11 | 1.170 | 1.220 | 1.150 | 1.160 | 1.160 | 437,200 |
| 2024-04-10 | 1.140 | 1.210 | 1.110 | 1.180 | 1.180 | 258,400 |
| 2024-04-09 | 1.090 | 1.210 | 1.090 | 1.160 | 1.160 | 1,195,200 |
| 2024-04-08 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 1,042,800 |
| 2024-04-05 | 0.970 | 1.150 | 0.950 | 1.120 | 1.120 | 828,200 |
| 2024-04-03 | 1.100 | 1.130 | 0.950 | 0.990 | 0.990 | 1,956,400 |
| 2024-04-02 | 1.590 | 1.590 | 1.040 | 1.090 | 1.090 | 4,880,600 |
| 2024-03-28 | 1.880 | 1.880 | 1.760 | 1.810 | 1.810 | 193,600 |
| 2024-03-27 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 353,200 |
| 2024-03-26 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 520,000 |
| 2024-03-25 | 1.770 | 1.930 | 1.770 | 1.820 | 1.820 | 286,800 |
| 2024-03-22 | 1.950 | 1.960 | 1.800 | 1.860 | 1.860 | 385,200 |
| 2024-03-21 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 68,800 |
| 2024-03-20 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 410,000 |
| 2024-03-19 | 1.930 | 1.960 | 1.910 | 1.910 | 1.910 | 315,200 |
| 2024-03-18 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 103,600 |
| 2024-03-15 | 1.820 | 1.930 | 1.770 | 1.920 | 1.920 | 240,000 |
| 2024-03-14 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 163,200 |
| 2024-03-13 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 96,000 |
| 2024-03-12 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 317,200 |
| 2024-03-11 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 77,200 |
| 2024-03-08 | 1.900 | 1.920 | 1.860 | 1.920 | 1.920 | 217,200 |
| 2024-03-07 | 1.860 | 1.920 | 1.860 | 1.900 | 1.900 | 442,400 |
| 2024-03-06 | 1.850 | 1.950 | 1.850 | 1.870 | 1.870 | 303,200 |
| 2024-03-05 | 1.920 | 1.960 | 1.860 | 1.860 | 1.860 | 275,800 |
| 2024-03-04 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 321,200 |
| 2024-03-01 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 238,800 |
| 2024-02-29 | 1.890 | 1.970 | 1.870 | 1.940 | 1.940 | 985,600 |
| 2024-02-28 | 2.000 | 2.010 | 1.880 | 1.890 | 1.890 | 755,200 |
| 2024-02-27 | 2.020 | 2.030 | 1.950 | 1.980 | 1.980 | 623,200 |
| 2024-02-26 | 2.000 | 2.040 | 1.970 | 2.010 | 2.010 | 1,167,200 |
| 2024-02-23 | 2.010 | 2.050 | 1.950 | 1.990 | 1.990 | 1,320,800 |
| 2024-02-22 | 1.990 | 2.070 | 1.950 | 1.980 | 1.980 | 794,000 |
| 2024-02-21 | 1.960 | 2.190 | 1.920 | 1.960 | 1.960 | 4,043,600 |
| 2024-02-20 | 1.970 | 2.040 | 1.880 | 1.960 | 1.960 | 2,110,000 |
| 2024-02-19 | 1.650 | 2.110 | 1.650 | 1.960 | 1.960 | 7,294,400 |
| 2024-02-16 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 56,000 |
| 2024-02-15 | 1.580 | 1.630 | 1.550 | 1.630 | 1.630 | 195,200 |
| 2024-02-08 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 644,800 |
| 2024-02-07 | 1.670 | 1.740 | 1.650 | 1.680 | 1.680 | 173,600 |
| 2024-02-06 | 1.680 | 1.720 | 1.560 | 1.670 | 1.670 | 625,600 |
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.