Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	2.610	2.640	2.520	2.560	2.560	1,860,400
2023-11-07	2.560	2.680	2.560	2.620	2.620	3,592,400
2023-11-06	2.540	2.600	2.510	2.550	2.550	2,162,400
2023-11-03	2.550	2.630	2.530	2.540	2.540	2,854,000
2023-11-02	2.590	2.680	2.500	2.560	2.560	3,444,800
2023-11-01	2.630	2.630	2.550	2.560	2.560	1,020,800
2023-10-31	2.590	2.650	2.520	2.630	2.630	2,372,000
2023-10-30	2.620	2.650	2.550	2.570	2.570	2,396,400
2023-10-27	2.680	2.830	2.630	2.640	2.640	9,263,400
2023-10-26	2.570	2.650	2.480	2.610	2.610	2,146,400
2023-10-25	2.520	2.720	2.500	2.550	2.550	4,436,800
2023-10-24	2.540	2.600	2.480	2.520	2.520	3,175,200
2023-10-20	2.540	2.810	2.470	2.640	2.640	16,173,600
2023-10-19	2.520	2.620	2.440	2.480	2.480	2,318,000
2023-10-18	2.580	2.640	2.500	2.500	2.500	1,467,200
2023-10-17	2.600	2.630	2.490	2.550	2.550	1,630,800
2023-10-16	2.470	2.650	2.460	2.550	2.550	4,956,000
2023-10-13	2.380	2.440	2.380	2.400	2.400	412,000
2023-10-12	2.450	2.450	2.380	2.430	2.430	956,800
2023-10-11	2.430	2.540	2.390	2.410	2.410	2,114,000
2023-10-10	2.420	2.790	2.420	2.500	2.500	7,804,400
2023-10-09	2.280	2.410	2.130	2.400	2.400	1,951,600
2023-10-06	2.340	2.400	2.340	2.380	2.380	44,000
2023-10-05	2.350	2.380	2.340	2.340	2.340	44,800
2023-10-04	2.340	2.350	2.340	2.340	2.340	22,800
2023-10-03	2.380	2.390	2.330	2.340	2.340	297,600
2023-09-29	2.430	2.430	2.390	2.410	2.410	386,000
2023-09-28	2.360	2.800	2.360	2.420	2.420	22,619,600
2023-09-27	2.330	2.360	2.250	2.250	2.250	589,200
2023-09-26	2.300	2.460	2.240	2.270	2.270	2,949,600
2023-09-25	2.240	2.270	2.200	2.230	2.230	511,200
2023-09-22	2.250	2.290	2.250	2.270	2.270	308,000
2023-09-21	2.290	2.350	2.270	2.270	2.270	296,400
2023-09-20	2.330	2.350	2.310	2.310	2.310	417,200
2023-09-19	2.390	2.390	2.330	2.350	2.350	313,600
2023-09-18	2.370	2.370	2.340	2.350	2.350	466,400
2023-09-15	2.370	2.450	2.360	2.360	2.360	1,515,892
2023-09-14	2.390	2.390	2.340	2.370	2.370	499,200
2023-09-13	2.400	2.480	2.360	2.360	2.360	1,033,200
2023-09-12	2.350	2.410	2.350	2.360	2.360	536,800
2023-09-11	2.350	2.420	2.320	2.400	2.400	690,000
2023-09-07	2.410	2.500	2.400	2.420	2.420	730,800
2023-09-06	2.390	2.700	2.390	2.450	2.450	4,258,800
2023-09-05	2.350	2.390	2.350	2.370	2.370	462,000
2023-09-04	2.360	2.500	2.340	2.380	2.380	1,617,200
2023-08-31	2.400	2.430	2.320	2.330	2.330	530,000
2023-08-30	2.410	2.440	2.400	2.440	2.440	616,800
2023-08-29	2.460	2.460	2.360	2.430	2.430	876,400
2023-08-28	2.390	2.580	2.360	2.360	2.360	579,600
2023-08-25	2.360	2.420	2.350	2.380	2.380	1,346,400
2023-08-24	2.450	2.450	2.360	2.360	2.360	1,063,600
2023-08-23	2.410	2.440	2.350	2.360	2.360	862,800
2023-08-22	2.370	2.430	2.340	2.350	2.350	639,600
2023-08-21	2.510	2.510	2.350	2.350	2.350	723,200
2023-08-18	2.490	2.530	2.440	2.460	2.460	936,000
2023-08-17	2.390	2.510	2.360	2.510	2.510	772,400
2023-08-16	2.430	2.450	2.370	2.440	2.440	662,000
2023-08-15	2.480	2.480	2.340	2.410	2.410	891,200
2023-08-14	2.550	2.550	2.390	2.430	2.430	1,482,000
2023-08-11	2.710	2.710	2.490	2.530	2.530	2,900,050

← NewerPage 13 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.