Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	2.460	2.890	2.460	2.640	2.640	12,265,200
2023-08-09	2.570	2.590	2.390	2.400	2.400	3,564,800
2023-08-08	2.600	2.610	2.510	2.570	2.570	1,483,600
2023-08-07	2.680	2.690	2.560	2.600	2.600	1,036,800
2023-08-04	2.820	2.840	2.660	2.660	2.660	1,788,000
2023-08-03	2.900	2.900	2.770	2.820	2.820	709,200
2023-08-02	2.960	2.970	2.890	2.910	2.910	1,208,400
2023-08-01	2.970	2.990	2.910	2.920	2.920	1,986,000
2023-07-31	2.900	2.940	2.880	2.900	2.900	1,367,600
2023-07-28	2.940	2.950	2.830	2.900	2.900	2,097,200
2023-07-27	2.870	3.020	2.870	2.870	2.870	1,651,600
2023-07-26	2.960	3.020	2.830	2.920	2.920	2,489,200
2023-07-25	3.140	3.140	2.920	2.960	2.960	1,836,400
2023-07-24	3.080	3.200	3.000	3.010	3.010	1,540,800
2023-07-21	3.000	3.120	3.000	3.070	3.070	1,506,400
2023-07-20	3.230	3.340	3.000	3.000	3.000	3,384,000
2023-07-19	3.180	3.480	3.130	3.210	3.210	8,596,400
2023-07-18	3.060	3.280	2.980	3.160	3.160	3,498,400
2023-07-14	3.080	3.280	3.020	3.060	3.060	6,842,000
2023-07-13	3.300	3.360	2.950	3.060	3.060	7,303,800
2023-07-12	2.700	3.490	2.700	3.180	3.180	27,406,400
2023-07-11	2.720	2.750	2.590	2.650	2.650	1,707,200
2023-07-10	2.850	2.850	2.620	2.620	2.620	1,447,600
2023-07-07	2.880	2.880	2.650	2.680	2.680	3,014,000
2023-07-06	2.630	3.200	2.590	2.790	2.790	15,806,000
2023-07-05	2.540	2.670	2.520	2.580	2.580	1,112,000
2023-07-04	2.520	2.700	2.490	2.580	2.580	1,968,400
2023-07-03	2.410	2.700	2.410	2.520	2.520	2,696,400
2023-06-30	2.370	2.460	2.370	2.410	2.410	830,000
2023-06-29	2.390	2.530	2.380	2.400	2.400	664,000
2023-06-28	2.540	2.540	2.360	2.410	2.410	1,243,600
2023-06-27	2.540	2.720	2.410	2.470	2.470	1,892,000
2023-06-26	2.650	2.890	2.360	2.540	2.540	4,742,800
2023-06-23	2.740	2.740	2.300	2.410	2.410	384,800
2023-06-21	1.940	2.770	1.940	2.680	2.680	17,258,801
2023-06-20	1.950	1.980	1.940	1.940	1.940	86,400
2023-06-19	1.940	1.990	1.940	1.990	1.990	166,400
2023-06-16	1.930	1.980	1.930	1.970	1.970	398,800
2023-06-15	1.900	1.940	1.880	1.930	1.930	321,200
2023-06-14	1.910	1.950	1.900	1.930	1.930	168,400
2023-06-13	1.960	1.980	1.900	1.930	1.930	748,800
2023-06-12	2.000	2.000	1.960	1.990	1.990	85,600
2023-06-09	2.190	2.190	2.000	2.020	2.020	622,400
2023-06-08	2.090	2.090	2.020	2.030	2.030	22,800
2023-06-07	2.150	2.170	2.020	2.050	2.050	809,200
2023-06-06	2.210	2.250	2.140	2.190	2.190	115,200
2023-06-05	2.250	2.300	2.210	2.220	2.220	216,000
2023-06-02	2.250	2.300	2.230	2.250	2.250	236,800
2023-06-01	2.200	2.260	2.110	2.250	2.250	47,300
2023-05-31	2.210	2.250	2.170	2.220	2.220	107,600
2023-05-30	2.270	2.270	2.120	2.220	2.220	175,200
2023-05-29	2.240	2.350	2.240	2.270	2.270	256,000
2023-05-25	2.420	2.420	2.330	2.400	2.400	276,000
2023-05-24	2.490	2.500	2.370	2.420	2.420	692,800
2023-05-23	2.460	2.510	2.440	2.500	2.500	148,800
2023-05-22	2.430	2.520	2.430	2.510	2.510	58,400
2023-05-19	2.510	2.510	2.430	2.490	2.490	184,800
2023-05-18	2.520	2.530	2.440	2.510	2.510	88,800
2023-05-17	2.520	2.560	2.480	2.500	2.500	89,600
2023-05-16	2.530	2.550	2.450	2.520	2.520	112,800

← NewerPage 14 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.