Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.640	2.690	2.610	2.650	2.650	1,459,200
2022-11-11	2.670	2.700	2.570	2.630	2.630	780,000
2022-11-10	2.660	2.660	2.530	2.560	2.560	455,200
2022-11-09	2.710	2.710	2.640	2.670	2.670	507,997
2022-11-08	2.780	2.780	2.640	2.660	2.660	689,197
2022-11-07	2.650	2.780	2.630	2.710	2.710	1,624,800
2022-11-04	2.580	2.660	2.560	2.600	2.600	1,329,600
2022-11-03	2.550	2.630	2.550	2.560	2.560	306,400
2022-11-02	2.600	2.680	2.520	2.640	2.640	1,196,000
2022-11-01	2.420	2.590	2.420	2.570	2.570	477,600
2022-10-31	2.610	2.690	2.480	2.500	2.500	800,812
2022-10-28	2.820	2.820	2.550	2.600	2.600	1,741,197
2022-10-27	2.920	2.930	2.820	2.830	2.830	818,800
2022-10-26	2.920	2.920	2.840	2.880	2.880	939,200
2022-10-25	2.870	2.920	2.830	2.860	2.860	746,800
2022-10-24	2.920	2.980	2.840	2.880	2.880	1,133,600
2022-10-21	2.980	2.980	2.860	2.900	2.900	1,298,800
2022-10-20	2.900	3.180	2.900	2.940	2.940	4,205,197
2022-10-19	2.900	2.900	2.850	2.870	2.870	1,302,000
2022-10-18	3.000	3.000	2.870	2.910	2.910	982,400
2022-10-17	2.950	3.010	2.850	2.930	2.930	993,200
2022-10-14	3.020	3.020	2.900	2.930	2.930	1,011,603
2022-10-13	2.890	3.080	2.820	2.930	2.930	2,114,400
2022-10-12	2.930	2.960	2.860	2.920	2.920	1,310,400
2022-10-11	3.160	3.190	2.930	2.930	2.930	2,990,800
2022-10-10	2.920	3.160	2.920	3.150	3.150	3,209,600
2022-10-07	2.920	2.920	2.750	2.900	2.900	243,200
2022-10-06	2.940	2.940	2.900	2.920	2.920	182,400
2022-10-05	2.950	3.020	2.950	2.980	2.980	222,800
2022-10-03	3.010	3.010	2.910	2.940	2.940	256,400
2022-09-30	3.130	3.130	2.970	3.020	3.020	412,800
2022-09-29	3.160	3.260	3.060	3.130	3.130	440,800
2022-09-28	3.260	3.440	3.160	3.160	3.160	6,595,200
2022-09-27	2.960	3.170	2.960	3.130	3.130	2,536,800
2022-09-26	3.250	3.250	2.930	2.960	2.960	698,800
2022-09-23	3.130	3.130	3.010	3.020	3.020	474,000
2022-09-22	3.200	3.250	3.050	3.070	3.070	801,198
2022-09-21	3.020	3.290	2.950	3.200	3.200	2,824,800
2022-09-20	3.050	3.180	3.000	3.060	3.060	1,252,000
2022-09-19	2.910	3.190	2.910	3.130	3.130	2,248,400
2022-09-16	3.200	3.290	2.980	3.000	3.000	3,546,400
2022-09-15	3.180	3.400	3.100	3.340	3.340	12,536,000
2022-09-14	2.850	3.280	2.830	3.080	3.080	5,991,600
2022-09-13	2.920	2.970	2.880	2.910	2.910	457,600
2022-09-09	2.880	2.880	2.830	2.850	2.850	273,600
2022-09-08	2.900	2.950	2.820	2.850	2.850	408,000
2022-09-07	2.940	2.940	2.810	2.880	2.880	1,101,600
2022-09-06	3.090	3.140	2.930	2.930	2.930	4,112,400
2022-09-05	2.850	3.300	2.790	3.090	3.090	9,720,000
2022-09-02	2.700	2.870	2.700	2.760	2.760	1,002,400
2022-09-01	2.830	2.840	2.690	2.720	2.720	1,170,800
2022-08-31	2.910	2.920	2.800	2.840	2.840	756,400
2022-08-30	2.940	3.070	2.940	2.950	2.950	351,600
2022-08-29	2.960	3.100	2.910	2.990	2.990	759,200
2022-08-26	3.040	3.040	2.960	2.980	2.980	737,600
2022-08-25	2.990	3.100	2.910	3.060	3.060	1,260,800
2022-08-24	3.230	3.260	2.910	2.990	2.990	3,418,400
2022-08-23	3.090	3.320	3.050	3.200	3.200	7,076,400
2022-08-22	2.830	3.240	2.780	3.100	3.100	3,729,200
2022-08-19	2.820	2.860	2.780	2.810	2.810	216,800

← NewerPage 17 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.