Inner Mongolia First Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.850	14.570	13.490	14.500	14.500	139,530,982
2026-10-16	12.960	14.280	12.950	13.890	13.890	137,502,396
2026-10-15	12.850	13.740	12.850	13.030	13.030	77,013,426
2026-10-14	13.200	13.390	12.880	13.170	13.170	70,497,065
2026-10-13	12.220	13.520	12.060	13.380	13.380	107,227,302
2026-10-12	12.460	12.980	12.250	12.290	12.290	45,137,816
2026-10-09	12.710	12.820	12.200	12.490	12.490	47,870,245
2026-10-08	12.820	13.040	12.660	12.900	12.900	44,821,005
2026-09-30	12.800	12.930	12.580	12.820	12.820	33,634,703
2026-09-29	12.690	12.850	12.400	12.730	12.730	34,655,959
2026-09-28	12.870	13.130	12.560	12.680	12.680	42,227,116
2026-09-24	12.900	13.260	12.870	12.970	12.970	43,391,293
2026-09-23	13.410	13.460	12.900	12.940	12.940	55,079,087
2026-09-22	13.680	13.790	13.420	13.460	13.460	58,621,421
2026-09-21	13.660	14.000	13.400	13.860	13.860	69,504,808
2026-09-18	13.150	14.090	13.060	13.560	13.560	76,684,867
2026-09-17	13.230	13.870	13.210	13.270	13.270	64,886,493
2026-09-16	13.080	13.680	13.080	13.470	13.470	77,655,850
2026-09-15	14.320	14.320	13.320	13.420	13.420	122,866,093
2026-09-14	14.970	15.690	14.260	14.310	14.310	170,951,034
2026-09-11	13.590	14.980	13.500	14.980	14.980	176,245,657
2026-09-10	14.230	14.450	13.610	13.620	13.620	107,395,339
2026-09-09	13.550	15.220	13.410	14.430	14.430	170,715,972
2026-09-08	13.330	14.030	12.950	13.870	13.870	143,599,263
2026-09-07	13.660	13.760	13.240	13.340	13.340	104,306,271
2026-09-04	13.400	14.250	13.320	13.660	13.660	157,570,058
2026-09-03	14.600	14.600	13.390	13.560	13.560	195,754,471
2026-09-02	12.500	13.410	12.500	13.410	13.410	65,013,612
2026-09-01	11.050	12.190	11.010	12.190	12.190	68,515,340
2026-08-31	11.170	11.170	10.960	11.080	11.080	11,064,230
2026-08-28	11.090	11.190	11.000	11.100	11.100	21,876,109
2026-08-27	11.100	11.300	11.010	11.230	11.230	15,458,000
2026-08-26	10.920	11.150	10.900	11.080	11.080	13,645,489
2026-08-25	10.830	11.170	10.820	11.020	11.020	15,517,698
2026-08-24	10.830	10.990	10.720	10.900	10.900	12,916,038
2026-08-21	10.730	10.840	10.620	10.810	10.810	10,215,592
2026-08-20	10.730	10.860	10.730	10.810	10.810	11,868,200
2026-08-19	11.230	11.270	10.710	10.710	10.710	23,815,837
2026-08-18	11.580	11.580	11.150	11.190	11.190	27,021,109
2026-08-17	11.500	11.660	11.490	11.600	11.600	18,535,790
2026-08-14	11.610	11.770	11.500	11.560	11.560	19,100,813
2026-08-13	11.750	11.860	11.570	11.610	11.610	27,558,483
2026-08-12	11.810	11.910	11.730	11.770	11.770	22,090,027
2026-08-11	12.030	12.040	11.760	11.820	11.820	41,229,111
2026-08-10	11.460	12.250	11.440	12.200	12.200	67,703,924
2026-08-07	11.360	11.510	11.220	11.450	11.450	18,677,903
2026-08-06	11.650	11.650	11.350	11.420	11.420	24,314,689
2026-08-05	11.560	11.670	11.500	11.620	11.620	22,067,404
2026-08-04	11.620	11.680	11.450	11.580	11.580	21,694,630
2026-08-03	11.490	11.680	11.460	11.620	11.620	20,858,597
2026-07-31	11.340	11.710	11.280	11.600	11.600	35,050,566
2026-07-30	11.400	12.060	11.360	11.600	11.600	42,141,833
2026-07-29	11.090	11.550	11.050	11.480	11.480	32,406,888
2026-07-28	11.680	11.810	11.130	11.280	11.280	47,675,175
2026-07-27	11.170	12.000	11.010	11.900	11.900	60,650,267
2026-07-24	11.100	12.250	11.030	11.560	11.560	70,134,022
2026-07-23	10.370	11.350	10.360	11.140	11.140	44,640,238
2026-07-22	10.480	10.550	10.350	10.430	10.430	12,572,147
2026-07-21	10.380	10.570	10.370	10.490	10.490	18,360,424
2026-07-20	10.220	10.490	10.170	10.360	10.360	16,623,900

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.2420 CNY
2022-07-04	0.1750 CNY
2021-07-27	0.0830 CNY
2020-09-25	0.0340 CNY
2020-07-20	0.0340 CNY
2019-07-17	0.0320 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.