Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	2.510	2.530	2.410	2.530	2.530	311,600
2023-05-12	2.550	2.550	2.520	2.520	2.520	118,800
2023-05-11	2.550	2.620	2.540	2.560	2.560	86,000
2023-05-10	2.560	2.560	2.540	2.540	2.540	97,600
2023-05-09	2.630	2.630	2.550	2.560	2.560	771,200
2023-05-08	2.630	2.730	2.630	2.660	2.660	70,400
2023-05-05	2.710	2.710	2.630	2.630	2.630	264,000
2023-05-04	2.620	2.720	2.620	2.710	2.710	115,200
2023-05-03	2.610	2.640	2.600	2.640	2.640	60,400
2023-05-02	2.660	2.740	2.650	2.670	2.670	38,400
2023-04-28	2.750	2.750	2.670	2.670	2.670	131,200
2023-04-27	2.640	2.670	2.640	2.670	2.670	23,200
2023-04-26	2.720	2.720	2.640	2.670	2.670	144,400
2023-04-25	2.660	2.690	2.620	2.640	2.640	504,800
2023-04-24	2.680	2.690	2.640	2.660	2.660	269,200
2023-04-21	2.750	2.750	2.680	2.680	2.680	462,400
2023-04-20	2.720	2.800	2.720	2.750	2.750	63,600
2023-04-19	2.790	2.790	2.750	2.790	2.790	348,000
2023-04-18	2.820	2.820	2.780	2.790	2.790	101,600
2023-04-17	2.780	2.840	2.740	2.820	2.820	374,800
2023-04-14	2.880	2.880	2.800	2.800	2.800	538,800
2023-04-13	2.870	2.890	2.810	2.840	2.840	456,800
2023-04-12	2.870	2.870	2.820	2.840	2.840	160,800
2023-04-11	2.880	2.880	2.800	2.870	2.870	429,200
2023-04-06	2.810	2.990	2.760	2.890	2.890	3,256,800
2023-04-04	2.890	2.900	2.790	2.810	2.810	683,200
2023-04-03	2.720	2.870	2.720	2.860	2.860	4,063,200
2023-03-31	2.680	2.700	2.530	2.670	2.670	345,200
2023-03-30	2.630	2.720	2.630	2.670	2.670	560,800
2023-03-29	2.700	2.720	2.630	2.690	2.690	344,000
2023-03-28	2.650	2.810	2.650	2.700	2.700	1,494,800
2023-03-27	2.660	2.690	2.600	2.650	2.650	332,397
2023-03-24	2.750	2.750	2.650	2.660	2.660	498,000
2023-03-23	2.670	2.750	2.670	2.710	2.710	71,200
2023-03-22	2.750	2.810	2.670	2.700	2.700	305,200
2023-03-21	2.620	2.690	2.620	2.670	2.670	527,000
2023-03-20	2.700	2.700	2.600	2.620	2.620	623,600
2023-03-17	2.800	2.800	2.660	2.670	2.670	821,188
2023-03-16	2.690	2.690	2.650	2.650	2.650	229,600
2023-03-15	2.700	2.780	2.700	2.730	2.730	302,800
2023-03-14	2.700	2.720	2.660	2.720	2.720	624,800
2023-03-13	2.750	2.780	2.700	2.730	2.730	615,600
2023-03-10	2.820	2.860	2.780	2.780	2.780	546,400
2023-03-09	2.870	2.900	2.830	2.850	2.850	492,800
2023-03-08	2.940	2.950	2.850	2.900	2.900	834,400
2023-03-07	2.920	3.060	2.890	2.940	2.940	2,202,400
2023-03-06	2.890	3.040	2.890	2.930	2.930	1,696,400
2023-03-03	2.890	2.940	2.890	2.890	2.890	366,400
2023-03-02	2.860	2.900	2.860	2.890	2.890	29,200
2023-03-01	2.840	2.900	2.830	2.900	2.900	686,800
2023-02-28	2.850	2.860	2.810	2.840	2.840	382,015
2023-02-27	2.880	2.880	2.810	2.850	2.850	445,200
2023-02-24	2.890	2.890	2.860	2.870	2.870	272,000
2023-02-23	2.860	3.000	2.860	2.910	2.910	986,400
2023-02-22	2.870	2.910	2.850	2.860	2.860	356,000
2023-02-21	2.910	2.930	2.890	2.900	2.900	483,200
2023-02-20	2.910	2.910	2.850	2.880	2.880	873,200
2023-02-17	2.980	2.990	2.870	2.880	2.880	1,020,800
2023-02-16	2.970	3.060	2.880	2.920	2.920	2,487,200
2023-02-15	3.010	3.060	2.920	2.940	2.940	1,566,000

← NewerPage 15 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.