Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 3.390 | 3.400 | 3.170 | 3.180 | 3.180 | 1,524,000 |
| 2022-05-23 | 3.140 | 3.600 | 3.090 | 3.400 | 3.400 | 4,424,400 |
| 2022-05-20 | 3.200 | 3.270 | 3.130 | 3.200 | 3.200 | 1,065,200 |
| 2022-05-19 | 3.110 | 3.240 | 3.100 | 3.170 | 3.170 | 984,400 |
| 2022-05-18 | 3.440 | 3.440 | 3.200 | 3.300 | 3.300 | 1,819,600 |
| 2022-05-17 | 2.920 | 3.530 | 2.920 | 3.370 | 3.370 | 6,254,800 |
| 2022-05-16 | 2.990 | 3.040 | 2.840 | 2.870 | 2.870 | 574,400 |
| 2022-05-13 | 2.850 | 2.890 | 2.770 | 2.870 | 2.870 | 318,400 |
| 2022-05-12 | 2.880 | 2.930 | 2.700 | 2.810 | 2.810 | 862,000 |
| 2022-05-11 | 2.890 | 2.960 | 2.870 | 2.880 | 2.880 | 560,000 |
| 2022-05-10 | 2.970 | 2.970 | 2.740 | 2.880 | 2.880 | 586,000 |
| 2022-05-06 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 531,600 |
| 2022-05-05 | 3.100 | 3.150 | 3.080 | 3.100 | 3.100 | 420,800 |
| 2022-05-04 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 8,400 |
| 2022-05-03 | 3.200 | 3.200 | 3.130 | 3.170 | 3.170 | 54,800 |
| 2022-04-29 | 3.110 | 3.220 | 3.100 | 3.200 | 3.200 | 63,600 |
| 2022-04-28 | 3.100 | 3.130 | 3.010 | 3.080 | 3.080 | 188,800 |
| 2022-04-27 | 3.120 | 3.130 | 2.950 | 3.100 | 3.100 | 991,600 |
| 2022-04-26 | 3.100 | 3.180 | 3.030 | 3.060 | 3.060 | 916,000 |
| 2022-04-25 | 3.370 | 3.370 | 3.070 | 3.090 | 3.090 | 681,600 |
| 2022-04-22 | 3.270 | 3.370 | 3.220 | 3.340 | 3.340 | 392,800 |
| 2022-04-21 | 3.460 | 3.550 | 3.300 | 3.340 | 3.340 | 1,093,200 |
| 2022-04-20 | 3.690 | 3.690 | 3.430 | 3.460 | 3.460 | 362,800 |
| 2022-04-19 | 3.580 | 3.660 | 3.540 | 3.590 | 3.590 | 337,600 |
| 2022-04-14 | 3.480 | 3.670 | 3.480 | 3.580 | 3.580 | 526,000 |
| 2022-04-13 | 3.590 | 3.730 | 3.510 | 3.510 | 3.510 | 1,005,200 |
| 2022-04-12 | 3.400 | 3.680 | 3.400 | 3.550 | 3.550 | 336,800 |
| 2022-04-11 | 3.690 | 3.690 | 3.420 | 3.480 | 3.480 | 808,400 |
| 2022-04-08 | 3.770 | 3.770 | 3.610 | 3.710 | 3.710 | 631,200 |
| 2022-04-07 | 3.840 | 3.840 | 3.610 | 3.700 | 3.700 | 968,000 |
| 2022-04-06 | 3.850 | 4.000 | 3.740 | 3.790 | 3.790 | 1,361,600 |
| 2022-04-04 | 3.620 | 3.800 | 3.620 | 3.770 | 3.770 | 645,600 |
| 2022-04-01 | 3.710 | 3.710 | 3.500 | 3.620 | 3.620 | 598,400 |
| 2022-03-31 | 3.860 | 3.860 | 3.700 | 3.710 | 3.710 | 305,600 |
| 2022-03-30 | 3.850 | 3.880 | 3.740 | 3.860 | 3.860 | 1,281,200 |
| 2022-03-29 | 3.820 | 3.860 | 3.720 | 3.750 | 3.750 | 722,400 |
| 2022-03-28 | 3.870 | 3.980 | 3.750 | 3.820 | 3.820 | 549,600 |
| 2022-03-25 | 4.000 | 4.000 | 3.800 | 3.860 | 3.860 | 1,685,200 |
| 2022-03-24 | 4.230 | 4.250 | 3.960 | 3.990 | 3.990 | 2,272,400 |
| 2022-03-23 | 4.300 | 4.300 | 3.980 | 4.080 | 4.080 | 2,759,600 |
| 2022-03-22 | 4.010 | 4.340 | 4.010 | 4.110 | 4.110 | 6,005,600 |
| 2022-03-21 | 4.200 | 4.200 | 3.900 | 4.010 | 4.010 | 2,506,000 |
| 2022-03-18 | 3.510 | 4.280 | 3.490 | 4.000 | 4.000 | 11,091,600 |
| 2022-03-17 | 3.400 | 3.510 | 3.330 | 3.420 | 3.420 | 1,764,800 |
| 2022-03-16 | 3.150 | 3.380 | 3.140 | 3.290 | 3.290 | 1,580,800 |
| 2022-03-15 | 3.400 | 3.460 | 3.050 | 3.110 | 3.110 | 1,831,200 |
| 2022-03-14 | 3.660 | 3.660 | 3.430 | 3.460 | 3.460 | 1,554,400 |
| 2022-03-11 | 3.460 | 3.770 | 3.460 | 3.730 | 3.730 | 1,014,800 |
| 2022-03-10 | 3.900 | 3.900 | 3.700 | 3.780 | 3.780 | 1,461,200 |
| 2022-03-09 | 4.030 | 4.030 | 3.460 | 3.780 | 3.780 | 2,541,200 |
| 2022-03-08 | 4.180 | 4.180 | 3.860 | 3.900 | 3.900 | 1,996,800 |
| 2022-03-07 | 4.310 | 4.390 | 3.960 | 4.070 | 4.070 | 3,523,600 |
| 2022-03-04 | 4.440 | 4.440 | 4.090 | 4.110 | 4.110 | 3,244,400 |
| 2022-03-03 | 4.650 | 4.790 | 4.410 | 4.430 | 4.430 | 4,378,800 |
| 2022-03-02 | 4.720 | 4.920 | 4.610 | 4.650 | 4.650 | 6,408,000 |
| 2022-03-01 | 4.700 | 4.970 | 4.470 | 4.600 | 4.600 | 5,567,200 |
| 2022-02-28 | 4.380 | 4.870 | 4.300 | 4.690 | 4.690 | 11,393,600 |
| 2022-02-25 | 4.440 | 4.440 | 4.210 | 4.230 | 4.230 | 2,031,600 |
| 2022-02-24 | 3.940 | 4.500 | 3.940 | 4.440 | 4.440 | 9,591,600 |
| 2022-02-23 | 3.970 | 4.050 | 3.900 | 3.930 | 3.930 | 1,139,600 |
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.