Inner Mongolia First Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.930 | 8.020 | 7.840 | 8.000 | 8.000 | 11,983,016 |
| 2024-04-23 | 7.870 | 8.040 | 7.860 | 7.950 | 7.950 | 16,654,906 |
| 2024-04-22 | 7.970 | 8.080 | 7.890 | 7.890 | 7.890 | 18,992,374 |
| 2024-04-19 | 7.720 | 7.930 | 7.700 | 7.930 | 7.930 | 14,870,492 |
| 2024-04-18 | 7.770 | 7.870 | 7.720 | 7.760 | 7.760 | 14,719,289 |
| 2024-04-17 | 7.580 | 7.800 | 7.580 | 7.770 | 7.770 | 16,472,000 |
| 2024-04-16 | 7.880 | 7.890 | 7.530 | 7.550 | 7.550 | 16,492,377 |
| 2024-04-15 | 7.800 | 7.970 | 7.650 | 7.890 | 7.890 | 15,134,510 |
| 2024-04-12 | 7.720 | 7.860 | 7.710 | 7.730 | 7.730 | 7,445,998 |
| 2024-04-11 | 7.670 | 7.870 | 7.600 | 7.750 | 7.750 | 8,346,281 |
| 2024-04-10 | 7.760 | 7.820 | 7.580 | 7.660 | 7.660 | 7,843,117 |
| 2024-04-09 | 7.780 | 7.850 | 7.740 | 7.790 | 7.790 | 6,814,466 |
| 2024-04-08 | 7.920 | 7.940 | 7.780 | 7.780 | 7.780 | 9,007,563 |
| 2024-04-03 | 7.960 | 8.010 | 7.910 | 7.910 | 7.910 | 12,584,160 |
| 2024-04-02 | 7.980 | 8.060 | 7.950 | 7.990 | 7.990 | 11,994,335 |
| 2024-04-01 | 7.800 | 7.990 | 7.790 | 7.980 | 7.980 | 12,026,157 |
| 2024-03-29 | 7.700 | 7.810 | 7.630 | 7.810 | 7.810 | 4,971,800 |
| 2024-03-28 | 7.450 | 7.710 | 7.430 | 7.660 | 7.660 | 9,815,734 |
| 2024-03-27 | 7.670 | 7.670 | 7.400 | 7.420 | 7.420 | 9,184,202 |
| 2024-03-26 | 7.690 | 7.750 | 7.590 | 7.680 | 7.680 | 8,531,900 |
| 2024-03-25 | 7.830 | 7.930 | 7.710 | 7.720 | 7.720 | 8,935,200 |
| 2024-03-22 | 8.040 | 8.040 | 7.850 | 7.880 | 7.880 | 11,037,910 |
| 2024-03-21 | 7.970 | 8.070 | 7.930 | 8.070 | 8.070 | 13,916,300 |
| 2024-03-20 | 7.950 | 7.980 | 7.920 | 7.980 | 7.980 | 8,055,230 |
| 2024-03-19 | 7.990 | 8.010 | 7.940 | 7.950 | 7.950 | 11,855,734 |
| 2024-03-18 | 7.910 | 7.990 | 7.910 | 7.980 | 7.980 | 12,041,744 |
| 2024-03-15 | 7.870 | 7.940 | 7.790 | 7.910 | 7.910 | 8,004,310 |
| 2024-03-14 | 7.950 | 8.020 | 7.830 | 7.870 | 7.870 | 11,299,585 |
| 2024-03-13 | 8.050 | 8.090 | 7.930 | 7.970 | 7.970 | 11,865,426 |
| 2024-03-12 | 8.020 | 8.070 | 7.960 | 8.030 | 8.030 | 11,403,755 |
| 2024-03-11 | 7.950 | 8.030 | 7.940 | 8.020 | 8.020 | 8,531,000 |
| 2024-03-08 | 7.950 | 8.020 | 7.860 | 7.960 | 7.960 | 10,369,200 |
| 2024-03-07 | 8.020 | 8.200 | 7.980 | 8.010 | 8.010 | 13,952,329 |
| 2024-03-06 | 8.020 | 8.090 | 7.990 | 8.060 | 8.060 | 10,048,100 |
| 2024-03-05 | 7.980 | 8.120 | 7.950 | 8.090 | 8.090 | 12,218,300 |
| 2024-03-04 | 8.060 | 8.090 | 7.970 | 8.000 | 8.000 | 12,363,000 |
| 2024-03-01 | 8.000 | 8.110 | 7.950 | 8.100 | 8.100 | 12,807,415 |
| 2024-02-29 | 7.680 | 7.980 | 7.660 | 7.980 | 7.980 | 14,378,059 |
| 2024-02-28 | 7.900 | 8.000 | 7.740 | 7.740 | 7.740 | 17,676,588 |
| 2024-02-27 | 7.810 | 7.920 | 7.770 | 7.920 | 7.920 | 12,508,226 |
| 2024-02-26 | 7.830 | 7.930 | 7.780 | 7.840 | 7.840 | 14,586,451 |
| 2024-02-23 | 7.700 | 7.790 | 7.650 | 7.780 | 7.780 | 11,228,767 |
| 2024-02-22 | 7.650 | 7.710 | 7.570 | 7.700 | 7.700 | 13,118,682 |
| 2024-02-21 | 7.600 | 7.820 | 7.560 | 7.640 | 7.640 | 11,020,855 |
| 2024-02-20 | 7.640 | 7.670 | 7.540 | 7.660 | 7.660 | 8,666,373 |
| 2024-02-19 | 7.800 | 7.820 | 7.570 | 7.640 | 7.640 | 17,574,424 |
| 2024-02-08 | 7.750 | 8.020 | 7.710 | 7.730 | 7.730 | 23,369,836 |
| 2024-02-07 | 7.170 | 7.770 | 7.170 | 7.680 | 7.680 | 28,224,721 |
| 2024-02-06 | 6.550 | 7.170 | 6.510 | 7.140 | 7.140 | 15,034,652 |
| 2024-02-05 | 6.830 | 6.990 | 6.330 | 6.750 | 6.750 | 17,812,360 |
| 2024-02-02 | 7.170 | 7.270 | 6.770 | 6.870 | 6.870 | 14,023,300 |
| 2024-02-01 | 7.280 | 7.360 | 7.110 | 7.200 | 7.200 | 9,691,957 |
| 2024-01-31 | 7.490 | 7.520 | 7.290 | 7.300 | 7.300 | 10,483,981 |
| 2024-01-30 | 7.580 | 7.730 | 7.520 | 7.540 | 7.540 | 7,890,543 |
| 2024-01-29 | 7.730 | 7.810 | 7.630 | 7.640 | 7.640 | 8,138,023 |
| 2024-01-26 | 7.690 | 7.820 | 7.640 | 7.730 | 7.730 | 8,500,812 |
| 2024-01-25 | 7.280 | 7.690 | 7.280 | 7.680 | 7.680 | 11,272,640 |
| 2024-01-24 | 7.150 | 7.300 | 7.040 | 7.280 | 7.280 | 11,070,058 |
| 2024-01-23 | 7.090 | 7.190 | 7.020 | 7.120 | 7.120 | 8,024,300 |
| 2024-01-22 | 7.480 | 7.520 | 7.070 | 7.100 | 7.100 | 9,214,374 |
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.