Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.030	1.220	1.030	1.120	1.120	1,072,400
2025-02-07	1.080	1.090	1.060	1.080	1.080	116,800
2025-02-06	1.020	1.100	1.010	1.090	1.090	39,200
2025-02-05	1.020	1.050	1.000	1.050	1.050	175,200
2025-02-04	1.090	1.090	1.030	1.070	1.070	275,600
2025-02-03	1.130	1.130	1.050	1.050	1.050	66,000
2025-01-28	1.110	1.120	1.110	1.120	1.120	11,200
2025-01-27	1.130	1.130	1.080	1.080	1.080	248,400
2025-01-24	1.100	1.140	1.100	1.130	1.130	155,600
2025-01-23	1.130	1.150	1.100	1.120	1.120	800,000
2025-01-22	1.150	1.150	1.090	1.130	1.130	281,200
2025-01-21	1.190	1.190	1.160	1.160	1.160	39,200
2025-01-20	1.170	1.200	1.130	1.200	1.200	667,200
2025-01-17	1.180	1.180	1.140	1.180	1.180	545,200
2025-01-16	1.170	1.200	1.170	1.190	1.190	538,400
2025-01-15	1.230	1.250	1.140	1.190	1.190	540,000
2025-01-14	1.230	1.250	1.160	1.230	1.230	226,800
2025-01-13	1.110	1.190	1.110	1.190	1.190	38,400
2025-01-10	1.150	1.160	1.130	1.160	1.160	26,000
2025-01-09	1.170	1.170	1.130	1.170	1.170	26,800
2025-01-08	1.200	1.200	1.150	1.170	1.170	305,200
2025-01-07	1.170	1.180	1.170	1.180	1.180	8,800
2025-01-06	1.150	1.200	1.120	1.190	1.190	156,800
2025-01-03	1.200	1.200	1.170	1.170	1.170	82,400
2025-01-02	1.210	1.210	1.200	1.210	1.210	126,800
2024-12-30	1.220	1.220	1.160	1.210	1.210	117,600
2024-12-27	1.230	1.260	1.210	1.220	1.220	107,200
2024-12-24	1.230	1.270	1.230	1.270	1.270	8,000
2024-12-23	1.220	1.260	1.220	1.230	1.230	29,200
2024-12-20	1.240	1.260	1.230	1.260	1.260	88,800
2024-12-19	1.300	1.300	1.200	1.260	1.260	194,000
2024-12-18	1.230	1.330	1.230	1.260	1.260	8,400
2024-12-17	1.240	1.300	1.230	1.230	1.230	52,800
2024-12-16	1.280	1.310	1.250	1.300	1.300	189,600
2024-12-13	1.290	1.290	1.220	1.280	1.280	180,400
2024-12-12	1.270	1.340	1.270	1.310	1.310	479,600
2024-12-11	1.260	1.300	1.260	1.260	1.260	40,000
2024-12-10	1.280	1.300	1.260	1.260	1.260	109,600
2024-12-09	1.270	1.270	1.250	1.270	1.270	198,800
2024-12-06	1.310	1.310	1.300	1.300	1.300	6,400
2024-12-05	1.260	1.360	1.260	1.310	1.310	126,000
2024-12-04	1.240	1.270	1.240	1.260	1.260	168,800
2024-12-03	1.230	1.260	1.220	1.220	1.220	218,400
2024-12-02	1.230	1.230	1.220	1.220	1.220	2,800
2024-11-29	1.270	1.270	1.240	1.240	1.240	59,600
2024-11-28	1.230	1.290	1.180	1.270	1.270	626,000
2024-11-27	1.250	1.250	1.170	1.170	1.170	14,800
2024-11-26	1.230	1.240	1.170	1.240	1.240	76,800
2024-11-25	1.220	1.260	1.210	1.260	1.260	64,400
2024-11-22	1.220	1.280	1.210	1.220	1.220	597,600
2024-11-21	1.220	1.220	1.200	1.200	1.200	87,600
2024-11-20	1.200	1.260	1.200	1.220	1.220	522,800
2024-11-19	1.200	1.230	1.180	1.180	1.180	142,000
2024-11-18	1.170	1.270	1.170	1.200	1.200	167,200
2024-11-15	1.190	1.230	1.170	1.170	1.170	336,000
2024-11-14	1.200	1.200	1.190	1.190	1.190	310,400
2024-11-13	1.170	1.220	1.170	1.210	1.210	564,800
2024-11-12	1.200	1.200	1.170	1.170	1.170	406,000
2024-11-11	1.210	1.220	1.180	1.200	1.200	112,400
2024-11-08	1.270	1.300	1.200	1.210	1.210	278,400

← NewerPage 8 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.