Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.500 | 7.910 | 7.410 | 7.770 | 7.770 | 94,509,875 |
| 2026-07-21 | 7.390 | 7.450 | 7.040 | 7.330 | 7.330 | 84,083,797 |
| 2026-07-20 | 7.520 | 7.800 | 7.520 | 7.800 | 7.800 | 54,610,891 |
| 2026-07-17 | 7.550 | 8.040 | 7.050 | 7.090 | 7.090 | 76,348,117 |
| 2026-07-16 | 7.700 | 7.990 | 7.340 | 7.560 | 7.560 | 91,176,852 |
| 2026-07-15 | 8.150 | 8.590 | 8.150 | 8.150 | 8.150 | 71,639,844 |
| 2026-07-14 | 8.380 | 9.070 | 8.330 | 9.050 | 9.050 | 108,121,664 |
| 2026-07-13 | 7.700 | 8.440 | 7.490 | 8.260 | 8.260 | 107,290,141 |
| 2026-07-10 | 7.310 | 7.880 | 7.310 | 7.680 | 7.680 | 102,827,000 |
| 2026-07-09 | 7.360 | 7.670 | 7.160 | 7.670 | 7.670 | 91,465,703 |
| 2026-07-08 | 6.660 | 6.970 | 6.550 | 6.970 | 6.970 | 51,720,734 |
| 2026-07-07 | 6.400 | 6.450 | 6.230 | 6.340 | 6.340 | 17,923,477 |
| 2026-07-06 | 6.620 | 6.640 | 6.360 | 6.400 | 6.400 | 20,605,100 |
| 2026-07-03 | 6.470 | 6.710 | 6.440 | 6.660 | 6.660 | 24,390,600 |
| 2026-07-02 | 6.360 | 6.590 | 6.330 | 6.510 | 6.510 | 21,876,000 |
| 2026-07-01 | 6.380 | 6.520 | 6.290 | 6.460 | 6.460 | 22,245,900 |
| 2026-06-30 | 6.400 | 6.440 | 6.220 | 6.390 | 6.390 | 22,810,697 |
| 2026-06-29 | 6.450 | 6.670 | 6.400 | 6.460 | 6.460 | 27,447,500 |
| 2026-06-26 | 6.450 | 6.550 | 6.300 | 6.320 | 6.320 | 25,340,252 |
| 2026-06-25 | 6.470 | 6.480 | 6.280 | 6.350 | 6.350 | 25,050,400 |
| 2026-06-24 | 6.880 | 6.890 | 6.450 | 6.540 | 6.540 | 31,314,301 |
| 2026-06-23 | 7.010 | 7.090 | 6.880 | 6.970 | 6.970 | 28,121,900 |
| 2026-06-22 | 7.090 | 7.180 | 7.010 | 7.110 | 7.110 | 32,794,301 |
| 2026-06-18 | 7.280 | 7.290 | 6.960 | 7.030 | 7.030 | 41,298,602 |
| 2026-06-17 | 7.710 | 7.760 | 7.410 | 7.420 | 7.420 | 46,179,754 |
| 2026-06-16 | 8.050 | 8.070 | 7.700 | 7.840 | 7.840 | 55,424,922 |
| 2026-06-15 | 8.300 | 8.470 | 8.100 | 8.220 | 8.220 | 83,615,773 |
| 2026-06-12 | 8.030 | 9.230 | 8.030 | 8.840 | 8.840 | 116,944,203 |
| 2026-06-11 | 8.310 | 8.560 | 8.310 | 8.560 | 8.560 | 106,210,094 |
| 2026-06-10 | 7.860 | 8.100 | 7.760 | 7.780 | 7.780 | 58,341,898 |
| 2026-06-09 | 8.120 | 8.140 | 7.600 | 7.660 | 7.660 | 58,847,398 |
| 2026-06-08 | 7.550 | 8.230 | 7.550 | 8.230 | 8.230 | 31,800,500 |
| 2026-06-05 | 7.610 | 7.630 | 7.340 | 7.480 | 7.480 | 34,556,801 |
| 2026-06-04 | 7.990 | 8.050 | 7.670 | 7.750 | 7.750 | 48,432,672 |
| 2026-06-03 | 7.820 | 8.590 | 7.740 | 8.380 | 8.380 | 60,720,398 |
| 2026-06-02 | 8.190 | 8.240 | 7.770 | 7.810 | 7.810 | 28,985,900 |
| 2026-06-01 | 7.800 | 7.990 | 7.770 | 7.970 | 7.970 | 20,233,699 |
| 2026-05-29 | 7.910 | 7.930 | 7.700 | 7.790 | 7.790 | 21,547,000 |
| 2026-05-28 | 7.720 | 8.080 | 7.720 | 7.980 | 7.980 | 28,009,430 |
| 2026-05-27 | 7.920 | 7.960 | 7.640 | 7.730 | 7.730 | 23,582,631 |
| 2026-05-26 | 8.010 | 8.080 | 7.760 | 8.000 | 8.000 | 29,335,301 |
| 2026-05-25 | 8.230 | 8.280 | 8.000 | 8.080 | 8.080 | 28,767,600 |
| 2026-05-22 | 8.240 | 8.380 | 8.180 | 8.360 | 8.360 | 24,152,699 |
| 2026-05-21 | 8.830 | 8.830 | 8.260 | 8.280 | 8.280 | 48,010,500 |
| 2026-05-20 | 8.850 | 9.040 | 8.770 | 8.920 | 8.920 | 32,088,000 |
| 2026-05-19 | 9.070 | 9.150 | 8.750 | 8.920 | 8.920 | 47,984,898 |
| 2026-05-18 | 9.240 | 9.500 | 9.020 | 9.320 | 9.320 | 52,336,699 |
| 2026-05-15 | 9.150 | 9.330 | 8.990 | 9.090 | 9.090 | 42,713,500 |
| 2026-05-14 | 9.480 | 9.490 | 9.160 | 9.160 | 9.160 | 42,245,898 |
| 2026-05-13 | 9.760 | 10.100 | 9.550 | 9.610 | 9.610 | 56,256,500 |
| 2026-05-12 | 10.050 | 10.120 | 9.710 | 9.750 | 9.750 | 46,607,246 |
| 2026-05-11 | 10.290 | 10.580 | 10.060 | 10.120 | 10.120 | 75,390,602 |
| 2026-05-08 | 10.020 | 10.380 | 9.960 | 10.180 | 10.180 | 96,199,609 |
| 2026-05-07 | 9.990 | 10.050 | 9.600 | 9.720 | 9.720 | 66,977,750 |
| 2026-05-06 | 9.500 | 10.220 | 9.360 | 10.010 | 10.010 | 71,711,422 |
| 2026-04-30 | 10.200 | 10.360 | 9.810 | 10.060 | 10.060 | 71,944,953 |
| 2026-04-29 | 10.100 | 10.200 | 9.820 | 9.960 | 9.960 | 65,367,500 |
| 2026-04-28 | 10.300 | 10.880 | 9.920 | 10.220 | 10.220 | 99,067,508 |
| 2026-04-27 | 10.030 | 10.570 | 9.850 | 10.500 | 10.500 | 100,018,203 |
| 2026-04-24 | 9.900 | 10.580 | 9.810 | 10.270 | 10.270 | 139,834,891 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.