Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.990 | 9.770 | 8.830 | 9.770 | 9.770 | 85,656,398 |
| 2026-04-22 | 8.990 | 9.060 | 8.770 | 8.880 | 8.880 | 37,327,500 |
| 2026-04-21 | 8.880 | 9.050 | 8.670 | 9.050 | 9.050 | 47,293,434 |
| 2026-04-20 | 8.780 | 8.930 | 8.690 | 8.880 | 8.880 | 45,659,102 |
| 2026-04-17 | 8.850 | 8.870 | 8.620 | 8.690 | 8.690 | 32,292,631 |
| 2026-04-16 | 8.690 | 8.810 | 8.550 | 8.800 | 8.800 | 37,713,602 |
| 2026-04-15 | 9.000 | 9.040 | 8.810 | 8.860 | 8.860 | 53,109,301 |
| 2026-04-14 | 9.450 | 9.570 | 9.170 | 9.270 | 9.270 | 76,335,508 |
| 2026-04-13 | 9.420 | 9.780 | 9.120 | 9.720 | 9.720 | 89,001,297 |
| 2026-04-10 | 9.370 | 9.400 | 9.130 | 9.220 | 9.220 | 51,896,102 |
| 2026-04-09 | 9.450 | 9.590 | 9.170 | 9.450 | 9.450 | 78,505,086 |
| 2026-04-08 | 8.870 | 9.320 | 8.870 | 9.170 | 9.170 | 83,805,297 |
| 2026-04-07 | 9.340 | 9.880 | 9.000 | 9.850 | 9.850 | 70,263,406 |
| 2026-04-03 | 9.820 | 10.000 | 9.350 | 9.480 | 9.480 | 66,547,609 |
| 2026-04-02 | 9.650 | 10.280 | 9.620 | 9.960 | 9.960 | 107,831,203 |
| 2026-04-01 | 9.540 | 9.670 | 9.400 | 9.450 | 9.450 | 53,894,801 |
| 2026-03-31 | 9.790 | 9.970 | 9.520 | 9.530 | 9.530 | 62,804,000 |
| 2026-03-30 | 10.250 | 10.420 | 9.680 | 9.820 | 9.820 | 69,103,219 |
| 2026-03-27 | 9.800 | 10.120 | 9.640 | 10.090 | 10.090 | 71,732,227 |
| 2026-03-26 | 10.020 | 10.330 | 9.760 | 9.940 | 9.940 | 83,497,859 |
| 2026-03-25 | 9.600 | 10.190 | 9.500 | 9.970 | 9.970 | 87,122,930 |
| 2026-03-24 | 10.100 | 10.370 | 9.890 | 10.250 | 10.250 | 82,788,609 |
| 2026-03-23 | 10.400 | 11.000 | 9.910 | 10.740 | 10.740 | 93,746,109 |
| 2026-03-20 | 10.500 | 10.890 | 10.500 | 10.600 | 10.600 | 95,054,562 |
| 2026-03-19 | 12.010 | 12.100 | 11.280 | 11.640 | 11.640 | 137,610,797 |
| 2026-03-18 | 11.000 | 11.220 | 10.650 | 11.010 | 11.010 | 104,836,492 |
| 2026-03-17 | 11.180 | 12.050 | 10.930 | 11.830 | 11.830 | 132,700,500 |
| 2026-03-16 | 11.040 | 11.880 | 11.040 | 11.330 | 11.330 | 98,374,797 |
| 2026-03-13 | 11.900 | 12.040 | 10.940 | 11.200 | 11.200 | 114,851,508 |
| 2026-03-12 | 12.130 | 12.550 | 11.520 | 11.720 | 11.720 | 143,488,188 |
| 2026-03-11 | 10.990 | 12.540 | 10.990 | 12.010 | 12.010 | 173,175,109 |
| 2026-03-10 | 11.920 | 12.480 | 11.920 | 11.920 | 11.920 | 119,282,492 |
| 2026-03-09 | 14.520 | 14.520 | 13.130 | 13.240 | 13.240 | 196,160,000 |
| 2026-03-06 | 12.810 | 13.650 | 12.450 | 13.200 | 13.200 | 207,642,703 |
| 2026-03-05 | 11.890 | 12.890 | 11.890 | 12.700 | 12.700 | 111,622,898 |
| 2026-03-04 | 11.720 | 11.720 | 11.260 | 11.720 | 11.720 | 94,199,234 |
| 2026-03-03 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 4,213,100 |
| 2026-03-02 | 9.680 | 9.680 | 9.600 | 9.680 | 9.680 | 29,559,051 |
| 2026-02-27 | 8.660 | 8.820 | 8.580 | 8.800 | 8.800 | 49,726,102 |
| 2026-02-26 | 8.730 | 8.930 | 8.600 | 8.710 | 8.710 | 63,644,801 |
| 2026-02-25 | 8.470 | 8.910 | 8.310 | 8.790 | 8.790 | 99,921,742 |
| 2026-02-24 | 8.080 | 8.470 | 8.010 | 8.470 | 8.470 | 22,641,020 |
| 2026-02-13 | 7.850 | 7.850 | 7.680 | 7.700 | 7.700 | 22,425,551 |
| 2026-02-12 | 8.220 | 8.280 | 7.840 | 7.850 | 7.850 | 34,465,527 |
| 2026-02-11 | 8.200 | 8.340 | 8.160 | 8.160 | 8.160 | 31,805,801 |
| 2026-02-10 | 8.400 | 8.450 | 8.240 | 8.250 | 8.250 | 34,471,152 |
| 2026-02-09 | 8.300 | 8.390 | 8.160 | 8.280 | 8.280 | 49,766,660 |
| 2026-02-06 | 7.460 | 8.390 | 7.450 | 8.200 | 8.200 | 73,877,148 |
| 2026-02-05 | 8.100 | 8.390 | 7.810 | 7.810 | 7.810 | 50,406,199 |
| 2026-02-04 | 8.150 | 8.580 | 7.980 | 8.350 | 8.350 | 73,550,977 |
| 2026-02-03 | 7.520 | 8.130 | 7.520 | 8.020 | 8.020 | 75,646,250 |
| 2026-02-02 | 8.100 | 8.310 | 8.100 | 8.100 | 8.100 | 35,986,840 |
| 2026-01-30 | 9.450 | 10.360 | 8.900 | 9.000 | 9.000 | 120,354,602 |
| 2026-01-29 | 9.100 | 9.950 | 8.790 | 9.780 | 9.780 | 140,154,500 |
| 2026-01-28 | 8.890 | 9.500 | 8.680 | 9.050 | 9.050 | 113,690,398 |
| 2026-01-27 | 8.650 | 9.110 | 8.470 | 8.690 | 8.690 | 82,179,797 |
| 2026-01-26 | 8.520 | 9.300 | 8.480 | 9.100 | 9.100 | 119,310,602 |
| 2026-01-23 | 8.410 | 8.620 | 8.230 | 8.480 | 8.480 | 83,708,609 |
| 2026-01-22 | 8.190 | 8.790 | 8.190 | 8.400 | 8.400 | 85,202,406 |
| 2026-01-21 | 7.630 | 8.450 | 7.630 | 8.180 | 8.180 | 78,824,234 |
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.