Shandong Molong Petroleum Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.230	1.280	1.200	1.260	1.260	936,000
2024-11-06	1.180	1.200	1.160	1.170	1.170	120,800
2024-11-05	1.150	1.200	1.150	1.160	1.160	291,200
2024-11-04	1.130	1.160	1.130	1.150	1.150	162,800
2024-11-01	1.170	1.170	1.130	1.130	1.130	88,000
2024-10-31	1.200	1.200	1.150	1.150	1.150	250,800
2024-10-30	1.210	1.230	1.180	1.200	1.200	152,800
2024-10-29	1.230	1.290	1.180	1.210	1.210	292,000
2024-10-28	1.180	1.220	1.160	1.200	1.200	262,000
2024-10-25	1.150	1.240	1.150	1.150	1.150	413,600
2024-10-24	1.130	1.180	1.120	1.150	1.150	73,200
2024-10-23	1.140	1.180	1.100	1.130	1.130	249,200
2024-10-22	1.130	1.140	1.130	1.140	1.140	31,600
2024-10-21	1.130	1.150	1.130	1.150	1.150	22,000
2024-10-18	1.120	1.200	1.110	1.180	1.180	194,800
2024-10-17	1.150	1.200	1.100	1.120	1.120	148,000
2024-10-16	1.150	1.200	1.150	1.150	1.150	9,200
2024-10-15	1.230	1.240	1.130	1.150	1.150	372,000
2024-10-14	1.330	1.330	1.210	1.230	1.230	298,400
2024-10-10	1.280	1.330	1.250	1.280	1.280	451,600
2024-10-09	1.360	1.360	1.200	1.280	1.280	722,400
2024-10-08	1.830	1.840	1.340	1.350	1.350	3,200,800
2024-10-07	1.300	1.600	1.300	1.600	1.600	2,966,400
2024-10-04	1.080	1.330	1.050	1.250	1.250	2,577,200
2024-10-03	1.240	1.240	1.050	1.150	1.150	567,600
2024-10-02	1.060	1.150	1.060	1.140	1.140	1,325,000
2024-09-30	0.950	1.070	0.890	1.050	1.050	946,000
2024-09-27	0.860	0.950	0.860	0.930	0.930	542,400
2024-09-26	0.810	0.880	0.810	0.860	0.860	299,600
2024-09-25	0.820	0.860	0.820	0.830	0.830	315,600
2024-09-24	0.800	0.840	0.780	0.830	0.830	350,400
2024-09-23	0.800	0.800	0.800	0.800	0.800	12,800
2024-09-20	0.800	0.800	0.800	0.800	0.800	40,800
2024-09-19	0.790	0.820	0.790	0.820	0.820	185,600
2024-09-17	0.820	0.820	0.810	0.810	0.810	5,200
2024-09-13	0.800	0.820	0.800	0.800	0.800	93,600
2024-09-12	0.820	0.820	0.800	0.800	0.800	64,800
2024-09-11	0.820	0.820	0.800	0.800	0.800	24,400
2024-09-10	0.800	0.820	0.800	0.820	0.820	19,600
2024-09-09	0.820	0.820	0.790	0.790	0.790	101,600
2024-09-05	0.790	0.820	0.790	0.820	0.820	43,600
2024-09-04	0.800	0.810	0.780	0.810	0.810	193,600
2024-09-03	0.820	0.830	0.820	0.830	0.830	32,400
2024-09-02	0.840	0.840	0.840	0.840	0.840	2,800
2024-08-30	0.830	0.850	0.830	0.840	0.840	162,400
2024-08-29	0.850	0.850	0.830	0.830	0.830	213,200
2024-08-28	0.860	0.890	0.830	0.830	0.830	387,200
2024-08-27	0.830	0.860	0.830	0.850	0.850	235,600
2024-08-26	0.800	0.840	0.800	0.840	0.840	26,400
2024-08-23	0.820	0.820	0.820	0.820	0.820	7,600
2024-08-22	0.780	0.830	0.780	0.820	0.820	362,000
2024-08-21	0.810	0.810	0.780	0.790	0.790	208,400
2024-08-20	0.800	0.810	0.790	0.810	0.810	64,000
2024-08-19	0.810	0.820	0.800	0.810	0.810	42,000
2024-08-16	0.860	0.860	0.800	0.810	0.810	614,400
2024-08-15	0.860	0.860	0.850	0.850	0.850	43,600
2024-08-14	0.850	0.860	0.840	0.860	0.860	40,000
2024-08-13	0.860	0.860	0.860	0.860	0.860	9,200
2024-08-12	0.860	0.860	0.850	0.860	0.860	114,400
2024-08-09	0.890	0.900	0.870	0.870	0.870	86,800

← NewerPage 9 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.