Inner Mongolia First Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.030 | 7.090 | 6.960 | 6.960 | 6.960 | 7,845,900 |
| 2024-07-22 | 7.040 | 7.110 | 7.020 | 7.040 | 7.040 | 9,264,217 |
| 2024-07-19 | 6.980 | 7.120 | 6.960 | 7.080 | 7.080 | 9,831,169 |
| 2024-07-18 | 6.810 | 7.030 | 6.740 | 7.010 | 7.010 | 10,220,266 |
| 2024-07-17 | 6.860 | 6.870 | 6.790 | 6.850 | 6.850 | 7,827,700 |
| 2024-07-16 | 6.850 | 6.880 | 6.810 | 6.850 | 6.850 | 5,696,413 |
| 2024-07-15 | 6.960 | 7.010 | 6.820 | 6.840 | 6.840 | 11,150,965 |
| 2024-07-12 | 6.970 | 7.030 | 6.940 | 6.980 | 6.980 | 6,122,700 |
| 2024-07-11 | 6.870 | 6.990 | 6.830 | 6.980 | 6.980 | 12,269,763 |
| 2024-07-10 | 6.980 | 7.050 | 6.950 | 6.990 | 6.990 | 8,546,559 |
| 2024-07-09 | 7.000 | 7.030 | 6.850 | 7.020 | 7.020 | 14,444,461 |
| 2024-07-08 | 7.090 | 7.100 | 6.940 | 7.030 | 7.030 | 11,958,559 |
| 2024-07-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-07-04 | 7.210 | 7.230 | 7.030 | 7.050 | 7.050 | 8,152,601 |
| 2024-07-03 | 7.230 | 7.230 | 7.170 | 7.210 | 7.210 | 4,947,100 |
| 2024-07-02 | 7.230 | 7.280 | 7.200 | 7.230 | 7.230 | 5,818,392 |
| 2024-07-01 | 7.200 | 7.270 | 7.140 | 7.260 | 7.260 | 7,334,207 |
| 2024-06-28 | 7.070 | 7.260 | 7.050 | 7.200 | 7.200 | 11,243,692 |
| 2024-06-27 | 7.180 | 7.180 | 7.040 | 7.070 | 7.070 | 7,436,825 |
| 2024-06-26 | 7.090 | 7.200 | 7.050 | 7.190 | 7.190 | 5,915,192 |
| 2024-06-25 | 7.170 | 7.230 | 7.060 | 7.100 | 7.100 | 7,365,318 |
| 2024-06-24 | 7.290 | 7.300 | 7.120 | 7.130 | 7.130 | 9,612,765 |
| 2024-06-21 | 7.350 | 7.400 | 7.320 | 7.320 | 7.320 | 5,641,050 |
| 2024-06-20 | 7.550 | 7.560 | 7.340 | 7.370 | 7.370 | 9,759,582 |
| 2024-06-19 | 7.660 | 7.660 | 7.560 | 7.570 | 7.570 | 5,592,144 |
| 2024-06-18 | 7.610 | 7.660 | 7.560 | 7.640 | 7.640 | 7,363,111 |
| 2024-06-17 | 7.710 | 7.760 | 7.560 | 7.570 | 7.570 | 16,433,638 |
| 2024-06-14 | 7.710 | 7.780 | 7.660 | 7.770 | 7.770 | 10,845,604 |
| 2024-06-13 | 7.800 | 7.830 | 7.700 | 7.760 | 7.760 | 8,687,900 |
| 2024-06-12 | 7.690 | 7.820 | 7.670 | 7.790 | 7.790 | 9,040,969 |
| 2024-06-11 | 7.650 | 7.740 | 7.630 | 7.710 | 7.710 | 8,100,050 |
| 2024-06-07 | 7.680 | 7.770 | 7.650 | 7.710 | 7.710 | 9,160,210 |
| 2024-06-06 | 7.880 | 7.880 | 7.600 | 7.630 | 7.630 | 14,434,838 |
| 2024-06-05 | 7.810 | 8.000 | 7.810 | 7.830 | 7.830 | 12,272,504 |
| 2024-06-04 | 7.850 | 7.860 | 7.760 | 7.850 | 7.850 | 7,278,709 |
| 2024-06-03 | 7.910 | 7.980 | 7.780 | 7.820 | 7.820 | 10,705,554 |
| 2024-05-31 | 7.820 | 7.940 | 7.810 | 7.900 | 7.900 | 9,870,563 |
| 2024-05-30 | 7.770 | 7.850 | 7.710 | 7.800 | 7.800 | 7,265,900 |
| 2024-05-29 | 7.790 | 7.850 | 7.740 | 7.780 | 7.780 | 7,655,300 |
| 2024-05-28 | 7.870 | 7.870 | 7.750 | 7.760 | 7.760 | 12,303,130 |
| 2024-05-27 | 7.930 | 7.970 | 7.760 | 7.870 | 7.870 | 10,681,446 |
| 2024-05-24 | 7.940 | 8.020 | 7.920 | 7.920 | 7.920 | 9,712,215 |
| 2024-05-23 | 8.060 | 8.200 | 7.980 | 7.990 | 7.990 | 14,032,357 |
| 2024-05-22 | 8.120 | 8.130 | 8.030 | 8.080 | 8.080 | 9,606,100 |
| 2024-05-21 | 8.180 | 8.210 | 8.100 | 8.110 | 8.110 | 10,183,100 |
| 2024-05-20 | 8.100 | 8.230 | 8.090 | 8.190 | 8.190 | 13,038,600 |
| 2024-05-17 | 8.030 | 8.100 | 8.000 | 8.100 | 8.100 | 8,270,836 |
| 2024-05-16 | 8.090 | 8.120 | 8.000 | 8.010 | 8.010 | 8,367,400 |
| 2024-05-15 | 8.110 | 8.130 | 8.060 | 8.070 | 8.070 | 8,132,300 |
| 2024-05-14 | 8.110 | 8.190 | 8.100 | 8.110 | 8.110 | 8,055,200 |
| 2024-05-13 | 8.120 | 8.210 | 8.050 | 8.130 | 8.130 | 12,310,500 |
| 2024-05-10 | 8.170 | 8.220 | 8.100 | 8.180 | 8.180 | 11,140,653 |
| 2024-05-09 | 8.050 | 8.190 | 8.050 | 8.190 | 8.190 | 12,490,117 |
| 2024-05-08 | 8.140 | 8.220 | 8.070 | 8.070 | 8.070 | 12,449,268 |
| 2024-05-07 | 8.100 | 8.170 | 8.030 | 8.160 | 8.160 | 17,150,741 |
| 2024-05-06 | 8.050 | 8.130 | 8.020 | 8.080 | 8.080 | 16,500,607 |
| 2024-04-30 | 8.050 | 8.100 | 7.940 | 8.000 | 8.000 | 14,322,249 |
| 2024-04-29 | 7.920 | 8.070 | 7.920 | 8.040 | 8.040 | 16,226,887 |
| 2024-04-26 | 7.820 | 7.980 | 7.800 | 7.960 | 7.960 | 14,180,528 |
| 2024-04-25 | 8.000 | 8.040 | 7.880 | 7.910 | 7.910 | 11,589,400 |
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.