Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4.100 | 4.230 | 3.860 | 3.940 | 3.940 | 1,487,200 |
| 2022-02-21 | 4.150 | 4.240 | 4.050 | 4.150 | 4.150 | 795,600 |
| 2022-02-18 | 4.270 | 4.270 | 4.110 | 4.150 | 4.150 | 765,200 |
| 2022-02-17 | 4.240 | 4.270 | 4.110 | 4.160 | 4.160 | 868,000 |
| 2022-02-16 | 4.210 | 4.310 | 4.170 | 4.230 | 4.230 | 1,193,600 |
| 2022-02-15 | 4.480 | 4.480 | 4.210 | 4.210 | 4.210 | 835,800 |
| 2022-02-14 | 4.380 | 4.520 | 4.290 | 4.320 | 4.320 | 1,976,400 |
| 2022-02-11 | 4.320 | 4.320 | 4.220 | 4.250 | 4.250 | 509,600 |
| 2022-02-10 | 4.390 | 4.390 | 4.200 | 4.220 | 4.220 | 897,200 |
| 2022-02-09 | 4.340 | 4.420 | 4.300 | 4.330 | 4.330 | 529,600 |
| 2022-02-08 | 4.380 | 4.540 | 4.250 | 4.340 | 4.340 | 1,529,200 |
| 2022-02-07 | 4.250 | 4.430 | 4.180 | 4.260 | 4.260 | 725,200 |
| 2022-02-04 | 4.100 | 4.180 | 4.050 | 4.180 | 4.180 | 97,200 |
| 2022-01-31 | 4.170 | 4.170 | 3.970 | 4.100 | 4.100 | 374,000 |
| 2022-01-28 | 4.080 | 4.240 | 4.060 | 4.190 | 4.190 | 145,600 |
| 2022-01-27 | 4.250 | 4.250 | 4.090 | 4.160 | 4.160 | 311,200 |
| 2022-01-26 | 4.270 | 4.360 | 4.180 | 4.250 | 4.250 | 1,090,000 |
| 2022-01-25 | 4.490 | 4.490 | 4.200 | 4.270 | 4.270 | 1,298,400 |
| 2022-01-24 | 4.560 | 4.740 | 4.470 | 4.470 | 4.470 | 1,406,400 |
| 2022-01-21 | 4.450 | 4.700 | 4.380 | 4.580 | 4.580 | 1,537,600 |
| 2022-01-20 | 4.640 | 4.640 | 4.460 | 4.520 | 4.520 | 1,016,000 |
| 2022-01-19 | 4.670 | 4.710 | 4.500 | 4.570 | 4.570 | 1,514,000 |
| 2022-01-18 | 4.670 | 4.770 | 4.540 | 4.570 | 4.570 | 1,495,200 |
| 2022-01-17 | 4.600 | 4.910 | 4.600 | 4.670 | 4.670 | 2,850,800 |
| 2022-01-14 | 4.680 | 4.750 | 4.550 | 4.590 | 4.590 | 2,083,200 |
| 2022-01-13 | 4.810 | 4.970 | 4.750 | 4.770 | 4.770 | 1,897,200 |
| 2022-01-12 | 4.980 | 4.980 | 4.780 | 4.890 | 4.890 | 2,194,400 |
| 2022-01-11 | 4.810 | 4.930 | 4.710 | 4.770 | 4.770 | 1,429,600 |
| 2022-01-10 | 4.680 | 5.030 | 4.660 | 4.810 | 4.810 | 2,963,200 |
| 2022-01-07 | 5.000 | 5.090 | 4.690 | 4.720 | 4.720 | 5,724,000 |
| 2022-01-06 | 4.530 | 5.450 | 4.510 | 4.940 | 4.940 | 14,311,600 |
| 2022-01-05 | 4.660 | 4.850 | 4.470 | 4.570 | 4.570 | 3,688,400 |
| 2022-01-04 | 5.460 | 5.620 | 4.700 | 4.700 | 4.700 | 11,256,400 |
| 2022-01-03 | 5.260 | 5.520 | 5.200 | 5.400 | 5.400 | 1,530,000 |
| 2021-12-31 | 5.400 | 5.590 | 5.180 | 5.260 | 5.260 | 1,426,800 |
| 2021-12-30 | 5.700 | 5.820 | 5.450 | 5.460 | 5.460 | 1,340,000 |
| 2021-12-29 | 5.800 | 5.940 | 5.610 | 5.750 | 5.750 | 1,975,600 |
| 2021-12-28 | 5.580 | 6.210 | 5.420 | 5.810 | 5.810 | 12,309,000 |
| 2021-12-24 | 5.440 | 5.770 | 5.380 | 5.650 | 5.650 | 4,956,800 |
| 2021-12-23 | 5.680 | 5.880 | 5.250 | 5.480 | 5.480 | 19,100,000 |
| 2021-12-22 | 5.100 | 5.800 | 5.000 | 5.680 | 5.680 | 24,586,400 |
| 2021-12-21 | 4.940 | 4.950 | 4.560 | 4.890 | 4.890 | 4,176,709 |
| 2021-12-20 | 5.120 | 5.390 | 4.860 | 4.890 | 4.890 | 7,748,800 |
| 2021-12-17 | 5.090 | 5.500 | 4.900 | 5.030 | 5.030 | 19,604,000 |
| 2021-12-16 | 4.100 | 5.150 | 4.100 | 5.060 | 5.060 | 26,514,400 |
| 2021-12-15 | 4.260 | 4.290 | 4.080 | 4.100 | 4.100 | 1,989,200 |
| 2021-12-14 | 4.300 | 4.600 | 4.160 | 4.200 | 4.200 | 5,046,400 |
| 2021-12-13 | 4.560 | 4.670 | 4.220 | 4.230 | 4.230 | 3,609,200 |
| 2021-12-10 | 4.400 | 4.780 | 4.400 | 4.560 | 4.560 | 4,659,200 |
| 2021-12-09 | 4.420 | 4.650 | 4.330 | 4.490 | 4.490 | 7,660,800 |
| 2021-12-08 | 4.550 | 4.870 | 4.300 | 4.410 | 4.410 | 8,401,200 |
| 2021-12-07 | 4.060 | 4.650 | 3.910 | 4.480 | 4.480 | 10,767,600 |
| 2021-12-06 | 4.420 | 4.420 | 3.870 | 3.950 | 3.950 | 3,400,000 |
| 2021-12-03 | 4.430 | 4.860 | 4.180 | 4.260 | 4.260 | 9,990,000 |
| 2021-12-02 | 4.260 | 4.800 | 4.150 | 4.390 | 4.390 | 14,574,000 |
| 2021-12-01 | 3.280 | 4.390 | 3.280 | 4.190 | 4.190 | 14,926,600 |
| 2021-11-30 | 3.340 | 3.420 | 3.290 | 3.290 | 3.290 | 349,600 |
| 2021-11-29 | 3.450 | 3.470 | 3.250 | 3.340 | 3.340 | 968,000 |
| 2021-11-26 | 3.730 | 3.730 | 3.500 | 3.500 | 3.500 | 536,400 |
| 2021-11-25 | 3.650 | 3.680 | 3.560 | 3.640 | 3.640 | 1,274,000 |
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.