Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.880	2.920	2.780	2.810	2.810	470,000
2022-08-17	2.900	2.960	2.880	2.920	2.920	439,600
2022-08-16	2.960	2.970	2.910	2.940	2.940	225,200
2022-08-15	3.030	3.030	2.930	2.960	2.960	308,000
2022-08-12	2.950	3.060	2.950	3.050	3.050	1,174,000
2022-08-11	2.960	2.990	2.930	2.980	2.980	194,800
2022-08-10	3.000	3.040	2.900	2.960	2.960	105,600
2022-08-09	2.980	3.050	2.960	3.000	3.000	372,800
2022-08-08	2.960	2.960	2.920	2.950	2.950	104,400
2022-08-05	2.940	2.940	2.860	2.940	2.940	712,800
2022-08-04	2.840	2.840	2.800	2.830	2.830	142,800
2022-08-03	2.930	2.930	2.710	2.780	2.780	376,000
2022-08-02	2.890	2.890	2.730	2.780	2.780	510,400
2022-08-01	2.920	2.960	2.880	2.930	2.930	188,400
2022-07-29	2.920	2.970	2.880	2.930	2.930	155,200
2022-07-28	2.980	2.990	2.910	2.910	2.910	131,176
2022-07-27	2.980	3.080	2.910	2.910	2.910	459,600
2022-07-26	3.000	3.000	2.910	2.970	2.970	193,200
2022-07-25	2.980	2.990	2.930	2.960	2.960	188,400
2022-07-22	2.930	3.000	2.930	2.950	2.950	479,600
2022-07-21	2.970	3.010	2.920	2.940	2.940	364,000
2022-07-20	3.080	3.080	2.970	2.970	2.970	390,000
2022-07-19	2.930	3.030	2.910	2.960	2.960	820,000
2022-07-18	2.930	3.050	2.890	2.910	2.910	1,088,800
2022-07-15	2.960	2.970	2.820	2.880	2.880	1,530,800
2022-07-14	3.060	3.080	3.000	3.020	3.020	586,400
2022-07-13	2.960	3.330	2.960	3.060	3.060	2,594,800
2022-07-12	3.080	3.080	2.980	2.980	2.980	617,200
2022-07-11	3.080	3.090	3.010	3.040	3.040	428,000
2022-07-08	3.110	3.150	3.080	3.100	3.100	578,800
2022-07-07	3.160	3.160	3.060	3.090	3.090	164,400
2022-07-06	3.130	3.160	3.000	3.100	3.100	615,600
2022-07-05	3.220	3.220	3.130	3.150	3.150	343,540
2022-07-04	3.180	3.260	3.110	3.180	3.180	507,200
2022-06-30	3.320	3.320	3.190	3.200	3.200	805,200
2022-06-29	3.400	3.440	3.220	3.280	3.280	1,506,000
2022-06-28	3.360	3.500	3.260	3.390	3.390	2,650,000
2022-06-27	3.130	3.560	3.130	3.300	3.300	6,414,800
2022-06-24	3.070	3.180	3.040	3.120	3.120	1,711,600
2022-06-23	3.030	3.080	3.030	3.070	3.070	455,600
2022-06-22	3.070	3.100	3.020	3.040	3.040	491,200
2022-06-21	3.020	3.070	3.000	3.070	3.070	743,600
2022-06-20	3.050	3.070	2.930	3.050	3.050	1,084,800
2022-06-17	3.060	3.170	3.050	3.070	3.070	1,121,200
2022-06-16	3.320	3.320	3.020	3.080	3.080	2,735,200
2022-06-15	3.380	3.380	3.250	3.270	3.270	693,200
2022-06-14	3.220	3.330	3.140	3.310	3.310	1,572,400
2022-06-13	3.370	3.370	3.200	3.250	3.250	1,180,800
2022-06-10	3.330	3.390	3.240	3.350	3.350	1,248,000
2022-06-09	3.480	3.550	3.310	3.350	3.350	3,638,800
2022-06-08	3.270	3.500	3.240	3.420	3.420	3,450,800
2022-06-07	3.290	3.390	3.240	3.290	3.290	1,220,800
2022-06-06	3.350	3.380	3.240	3.260	3.260	1,394,000
2022-06-02	3.330	3.350	3.240	3.300	3.300	797,600
2022-06-01	3.260	3.330	3.190	3.300	3.300	945,600
2022-05-31	3.290	3.300	3.180	3.230	3.230	1,619,600
2022-05-30	3.240	3.390	3.190	3.260	3.260	1,112,000
2022-05-27	3.310	3.310	3.190	3.220	3.220	882,400
2022-05-26	3.310	3.310	3.180	3.240	3.240	578,000
2022-05-25	3.220	3.420	3.160	3.220	3.220	1,985,200

← NewerPage 18 of 21 · 1,228 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.