Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	3.120	3.120	3.010	3.010	3.010	1,978,400
2023-02-13	3.100	3.320	3.060	3.130	3.130	7,227,600
2023-02-10	2.990	3.060	2.940	3.000	3.000	1,776,800
2023-02-09	3.100	3.280	2.920	3.000	3.000	13,733,200
2023-02-08	2.880	3.300	2.870	3.120	3.120	20,189,600
2023-02-07	2.790	2.820	2.780	2.800	2.800	93,200
2023-02-06	2.770	2.850	2.750	2.800	2.800	586,800
2023-02-03	2.870	2.870	2.790	2.800	2.800	202,000
2023-02-02	2.890	2.890	2.850	2.870	2.870	278,800
2023-02-01	2.790	2.880	2.790	2.860	2.860	434,800
2023-01-31	2.840	2.850	2.770	2.840	2.840	757,200
2023-01-30	2.900	2.920	2.840	2.860	2.860	521,200
2023-01-27	2.860	2.900	2.820	2.900	2.900	222,400
2023-01-26	2.860	2.880	2.820	2.880	2.880	171,200
2023-01-20	2.780	2.860	2.780	2.840	2.840	98,000
2023-01-19	2.770	2.790	2.750	2.790	2.790	201,600
2023-01-18	2.770	2.810	2.770	2.770	2.770	417,600
2023-01-17	2.800	2.820	2.780	2.800	2.800	208,400
2023-01-16	2.820	2.880	2.810	2.820	2.820	562,400
2023-01-13	2.810	2.820	2.790	2.800	2.800	477,200
2023-01-12	2.830	2.910	2.810	2.830	2.830	743,200
2023-01-11	2.810	3.000	2.810	2.840	2.840	2,607,200
2023-01-10	2.780	2.850	2.780	2.820	2.820	421,200
2023-01-09	2.780	2.850	2.760	2.810	2.810	322,800
2023-01-06	2.820	2.850	2.790	2.790	2.790	814,000
2023-01-05	2.810	2.820	2.780	2.810	2.810	578,800
2023-01-04	2.800	2.850	2.760	2.810	2.810	484,000
2023-01-03	2.740	2.840	2.710	2.800	2.800	443,200
2022-12-30	2.750	2.770	2.730	2.750	2.750	124,400
2022-12-29	2.750	2.820	2.710	2.770	2.770	449,600
2022-12-28	2.720	2.770	2.710	2.750	2.750	439,200
2022-12-23	2.710	2.790	2.700	2.710	2.710	418,400
2022-12-22	2.750	2.840	2.700	2.710	2.710	888,000
2022-12-21	2.720	2.800	2.710	2.750	2.750	675,200
2022-12-20	2.710	2.960	2.710	2.750	2.750	4,278,000
2022-12-19	2.790	2.790	2.680	2.700	2.700	1,051,600
2022-12-16	2.820	2.850	2.780	2.790	2.790	1,325,200
2022-12-15	2.900	2.900	2.820	2.850	2.850	338,400
2022-12-14	3.060	3.060	2.840	2.890	2.890	1,156,800
2022-12-13	2.940	2.980	2.870	2.920	2.920	1,782,000
2022-12-12	2.970	3.010	2.870	2.900	2.900	3,018,400
2022-12-09	3.150	3.180	2.850	2.950	2.950	7,993,201
2022-12-08	2.630	3.170	2.630	3.140	3.140	16,414,400
2022-12-07	2.670	2.710	2.560	2.600	2.600	1,005,600
2022-12-06	2.710	2.730	2.660	2.700	2.700	696,000
2022-12-05	2.700	2.730	2.660	2.710	2.710	1,093,200
2022-12-02	2.660	2.730	2.620	2.660	2.660	1,110,800
2022-12-01	2.680	2.770	2.660	2.660	2.660	1,096,800
2022-11-30	2.630	2.820	2.610	2.660	2.660	2,656,400
2022-11-29	2.570	2.610	2.530	2.610	2.610	1,448,000
2022-11-28	2.530	2.750	2.470	2.580	2.580	2,461,600
2022-11-25	2.540	2.550	2.520	2.530	2.530	426,800
2022-11-24	2.560	2.610	2.530	2.570	2.570	652,400
2022-11-23	2.610	2.610	2.500	2.560	2.560	344,800
2022-11-22	2.600	2.660	2.540	2.540	2.540	627,600
2022-11-21	2.620	2.650	2.420	2.600	2.600	1,004,800
2022-11-18	2.690	2.730	2.600	2.640	2.640	1,714,000
2022-11-17	2.680	2.690	2.620	2.670	2.670	880,400
2022-11-16	2.840	2.840	2.650	2.710	2.710	1,976,400
2022-11-15	2.720	2.770	2.690	2.760	2.760	1,546,400

← NewerPage 16 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.