Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.800	3.020	2.680	2.960	2.960	183,658,000
2025-05-09	3.320	3.570	2.750	2.770	2.770	272,377,600
2025-05-08	4.510	5.550	3.310	3.400	3.400	311,933,800
2025-05-07	5.770	7.550	4.250	4.700	4.700	384,903,118
2025-05-06	2.000	5.250	2.000	5.020	5.020	320,477,600
2025-05-02	1.680	1.760	1.560	1.740	1.740	1,681,200
2025-04-30	1.450	1.520	1.370	1.510	1.510	1,071,600
2025-04-29	1.350	1.370	1.300	1.310	1.310	234,800
2025-04-28	1.320	1.380	1.320	1.350	1.350	96,000
2025-04-25	1.370	1.380	1.370	1.380	1.380	43,200
2025-04-24	1.320	1.380	1.320	1.370	1.370	113,200
2025-04-23	1.400	1.440	1.360	1.370	1.370	102,000
2025-04-22	1.360	1.410	1.330	1.400	1.400	505,200
2025-04-17	1.310	1.350	1.270	1.330	1.330	444,400
2025-04-16	1.300	1.350	1.240	1.300	1.300	99,200
2025-04-15	1.280	1.350	1.280	1.310	1.310	157,600
2025-04-14	1.290	1.300	1.280	1.290	1.290	285,200
2025-04-11	1.250	1.330	1.240	1.290	1.290	90,000
2025-04-10	1.210	1.260	1.210	1.250	1.250	246,000
2025-04-09	1.140	1.240	1.140	1.210	1.210	309,000
2025-04-08	1.190	1.250	1.190	1.190	1.190	160,400
2025-04-07	1.200	1.230	1.180	1.180	1.180	368,400
2025-04-03	1.310	1.350	1.300	1.340	1.340	244,400
2025-04-02	1.330	1.350	1.310	1.320	1.320	172,800
2025-04-01	1.300	1.350	1.300	1.300	1.300	176,400
2025-03-31	1.230	1.360	1.230	1.300	1.300	718,800
2025-03-28	1.230	1.230	1.190	1.190	1.190	104,400
2025-03-27	1.240	1.270	1.200	1.230	1.230	568,000
2025-03-26	1.210	1.210	1.150	1.180	1.180	222,000
2025-03-25	1.240	1.240	1.210	1.220	1.220	408,400
2025-03-24	1.330	1.330	1.260	1.290	1.290	258,000
2025-03-21	1.360	1.360	1.330	1.330	1.330	296,000
2025-03-20	1.370	1.370	1.360	1.360	1.360	113,200
2025-03-19	1.350	1.360	1.320	1.360	1.360	267,600
2025-03-18	1.380	1.380	1.330	1.350	1.350	164,400
2025-03-17	1.320	1.400	1.320	1.350	1.350	498,000
2025-03-14	1.310	1.320	1.300	1.320	1.320	204,000
2025-03-13	1.270	1.310	1.270	1.310	1.310	171,200
2025-03-12	1.260	1.290	1.250	1.290	1.290	224,000
2025-03-11	1.240	1.290	1.210	1.280	1.280	452,000
2025-03-10	1.250	1.280	1.250	1.280	1.280	78,000
2025-03-07	1.280	1.280	1.250	1.270	1.270	283,200
2025-03-06	1.270	1.290	1.270	1.280	1.280	95,600
2025-03-05	1.290	1.290	1.260	1.290	1.290	170,400
2025-03-04	1.290	1.290	1.250	1.260	1.260	210,000
2025-03-03	1.280	1.310	1.280	1.300	1.300	226,800
2025-02-28	1.310	1.330	1.270	1.280	1.280	404,800
2025-02-27	1.290	1.330	1.280	1.330	1.330	360,800
2025-02-26	1.380	1.450	1.270	1.310	1.310	916,800
2025-02-25	1.200	1.360	1.200	1.350	1.350	1,100,000
2025-02-24	1.290	1.300	1.200	1.210	1.210	1,600,800
2025-02-21	1.290	1.400	1.290	1.300	1.300	1,088,800
2025-02-20	1.290	1.320	1.270	1.290	1.290	870,800
2025-02-19	1.240	1.270	1.200	1.250	1.250	399,200
2025-02-18	1.200	1.260	1.200	1.260	1.260	878,800
2025-02-17	1.160	1.230	1.160	1.200	1.200	1,177,200
2025-02-14	1.120	1.150	1.120	1.150	1.150	256,400
2025-02-13	1.110	1.130	1.080	1.110	1.110	472,400
2025-02-12	1.080	1.110	1.080	1.110	1.110	218,400
2025-02-11	1.130	1.130	1.060	1.060	1.060	730,400

← NewerPage 7 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.