Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.820	1.820	1.640	1.660	1.660	495,200
2024-02-02	1.860	1.890	1.750	1.770	1.770	543,600
2024-02-01	1.800	1.860	1.760	1.810	1.810	704,400
2024-01-31	1.870	1.940	1.800	1.800	1.800	1,022,400
2024-01-30	1.990	2.000	1.890	1.930	1.930	516,800
2024-01-29	2.000	2.020	1.940	1.970	1.970	564,400
2024-01-26	2.040	2.160	2.000	2.030	2.030	1,117,200
2024-01-25	1.950	2.070	1.950	2.040	2.040	876,800
2024-01-24	1.920	1.960	1.880	1.950	1.950	257,200
2024-01-23	1.890	1.940	1.860	1.920	1.920	846,000
2024-01-22	2.040	2.040	1.870	1.900	1.900	788,400
2024-01-19	2.060	2.080	2.010	2.040	2.040	254,800
2024-01-18	2.020	2.060	2.000	2.060	2.060	1,029,600
2024-01-17	2.160	2.170	2.040	2.090	2.090	851,200
2024-01-16	2.210	2.210	2.160	2.170	2.170	264,000
2024-01-15	2.210	2.260	2.200	2.220	2.220	433,200
2024-01-12	2.210	2.340	2.200	2.210	2.210	974,400
2024-01-11	2.180	2.250	2.180	2.230	2.230	307,200
2024-01-10	2.250	2.260	2.190	2.200	2.200	328,400
2024-01-09	2.190	2.230	2.180	2.220	2.220	408,000
2024-01-08	2.280	2.280	2.200	2.200	2.200	499,600
2024-01-05	2.260	2.300	2.230	2.240	2.240	1,049,200
2024-01-04	2.240	2.300	2.240	2.300	2.300	335,200
2024-01-03	2.350	2.350	2.270	2.290	2.290	864,400
2024-01-02	2.350	2.390	2.340	2.350	2.350	1,074,800
2023-12-29	2.400	2.400	2.340	2.350	2.350	487,600
2023-12-28	2.310	2.370	2.300	2.360	2.360	1,109,200
2023-12-27	2.410	2.410	2.310	2.310	2.310	1,337,600
2023-12-22	2.500	2.500	2.360	2.400	2.400	848,000
2023-12-21	2.410	2.470	2.370	2.470	2.470	802,800
2023-12-20	2.520	2.520	2.390	2.410	2.410	2,528,000
2023-12-19	2.520	2.710	2.450	2.460	2.460	4,668,400
2023-12-18	2.500	2.570	2.440	2.480	2.480	4,558,400
2023-12-15	2.650	2.780	2.480	2.510	2.510	22,699,000
2023-12-14	2.410	2.630	2.410	2.600	2.600	8,884,000
2023-12-13	2.330	2.460	2.330	2.360	2.360	3,006,800
2023-12-12	2.280	2.330	2.260	2.330	2.330	438,400
2023-12-11	2.260	2.300	2.250	2.280	2.280	130,000
2023-12-08	2.260	2.280	2.250	2.260	2.260	314,000
2023-12-07	2.390	2.390	2.220	2.230	2.230	1,029,200
2023-12-06	2.370	2.430	2.300	2.300	2.300	1,275,600
2023-12-05	2.290	2.320	2.240	2.260	2.260	274,000
2023-12-04	2.320	2.410	2.280	2.280	2.280	663,200
2023-12-01	2.360	2.390	2.320	2.320	2.320	604,000
2023-11-30	2.240	2.500	2.220	2.360	2.360	3,200,800
2023-11-29	2.290	2.290	2.220	2.240	2.240	351,200
2023-11-28	2.330	2.330	2.240	2.260	2.260	400,400
2023-11-27	2.330	2.330	2.260	2.280	2.280	516,000
2023-11-24	2.340	2.360	2.320	2.320	2.320	368,800
2023-11-23	2.400	2.400	2.340	2.370	2.370	477,200
2023-11-22	2.370	2.370	2.330	2.350	2.350	640,400
2023-11-21	2.360	2.400	2.350	2.370	2.370	970,000
2023-11-20	2.360	2.370	2.320	2.360	2.360	1,142,905
2023-11-17	2.380	2.380	2.300	2.320	2.320	1,005,995
2023-11-16	2.320	2.440	2.320	2.370	2.370	2,259,200
2023-11-15	2.340	2.400	2.310	2.310	2.310	1,128,000
2023-11-14	2.350	2.400	2.320	2.340	2.340	1,015,600
2023-11-13	2.410	2.450	2.370	2.380	2.380	1,149,200
2023-11-10	2.460	2.510	2.400	2.410	2.410	906,800
2023-11-09	2.540	2.540	2.450	2.460	2.460	763,600

← NewerPage 12 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.