Inner Mongolia First Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.480 | 7.520 | 7.070 | 7.100 | 7.100 | 9,214,374 |
| 2024-01-19 | 7.580 | 7.590 | 7.470 | 7.480 | 7.480 | 5,193,175 |
| 2024-01-18 | 7.660 | 7.670 | 7.380 | 7.580 | 7.580 | 10,659,754 |
| 2024-01-17 | 7.810 | 7.860 | 7.710 | 7.710 | 7.710 | 5,117,800 |
| 2024-01-16 | 7.910 | 7.910 | 7.750 | 7.830 | 7.830 | 8,134,900 |
| 2024-01-15 | 8.010 | 8.010 | 7.890 | 7.910 | 7.910 | 6,705,887 |
| 2024-01-12 | 8.010 | 8.100 | 7.990 | 8.020 | 8.020 | 5,081,000 |
| 2024-01-11 | 7.870 | 8.060 | 7.870 | 8.030 | 8.030 | 6,184,521 |
| 2024-01-10 | 7.970 | 8.010 | 7.850 | 7.890 | 7.890 | 5,689,375 |
| 2024-01-09 | 8.000 | 8.070 | 7.940 | 7.980 | 7.980 | 7,957,600 |
| 2024-01-08 | 8.220 | 8.230 | 8.000 | 8.010 | 8.010 | 8,515,062 |
| 2024-01-05 | 8.370 | 8.410 | 8.200 | 8.260 | 8.260 | 5,795,505 |
| 2024-01-04 | 8.380 | 8.430 | 8.350 | 8.370 | 8.370 | 7,018,600 |
| 2024-01-03 | 8.380 | 8.420 | 8.340 | 8.390 | 8.390 | 5,321,704 |
| 2024-01-02 | 8.260 | 8.470 | 8.260 | 8.400 | 8.400 | 10,812,712 |
| 2023-12-29 | 8.220 | 8.290 | 8.180 | 8.260 | 8.260 | 5,070,608 |
| 2023-12-28 | 8.060 | 8.220 | 8.040 | 8.180 | 8.180 | 5,888,402 |
| 2023-12-27 | 8.070 | 8.100 | 8.000 | 8.080 | 8.080 | 4,196,402 |
| 2023-12-26 | 8.170 | 8.180 | 8.000 | 8.060 | 8.060 | 5,831,241 |
| 2023-12-25 | 8.090 | 8.200 | 8.070 | 8.150 | 8.150 | 7,851,040 |
| 2023-12-22 | 8.090 | 8.170 | 8.040 | 8.100 | 8.100 | 7,433,000 |
| 2023-12-21 | 7.990 | 8.090 | 7.880 | 8.060 | 8.060 | 8,886,900 |
| 2023-12-20 | 8.170 | 8.190 | 7.990 | 8.010 | 8.010 | 7,152,700 |
| 2023-12-19 | 8.270 | 8.280 | 8.120 | 8.170 | 8.170 | 7,131,432 |
| 2023-12-18 | 8.430 | 8.440 | 8.230 | 8.270 | 8.270 | 8,339,801 |
| 2023-12-15 | 8.450 | 8.490 | 8.380 | 8.430 | 8.430 | 6,889,100 |
| 2023-12-14 | 8.520 | 8.550 | 8.440 | 8.450 | 8.450 | 5,067,349 |
| 2023-12-13 | 8.500 | 8.560 | 8.460 | 8.490 | 8.490 | 5,026,052 |
| 2023-12-12 | 8.450 | 8.560 | 8.430 | 8.520 | 8.520 | 6,255,668 |
| 2023-12-11 | 8.340 | 8.490 | 8.250 | 8.460 | 8.460 | 8,603,536 |
| 2023-12-08 | 8.480 | 8.510 | 8.330 | 8.340 | 8.340 | 8,973,520 |
| 2023-12-07 | 8.500 | 8.570 | 8.420 | 8.490 | 8.490 | 5,645,101 |
| 2023-12-06 | 8.540 | 8.580 | 8.510 | 8.520 | 8.520 | 5,898,181 |
| 2023-12-05 | 8.700 | 8.700 | 8.550 | 8.560 | 8.560 | 6,488,688 |
| 2023-12-04 | 8.700 | 8.770 | 8.690 | 8.690 | 8.690 | 5,566,200 |
| 2023-12-01 | 8.600 | 8.730 | 8.590 | 8.700 | 8.700 | 5,470,803 |
| 2023-11-30 | 8.670 | 8.720 | 8.580 | 8.610 | 8.610 | 5,043,300 |
| 2023-11-29 | 8.750 | 8.750 | 8.660 | 8.670 | 8.670 | 4,394,954 |
| 2023-11-28 | 8.670 | 8.750 | 8.650 | 8.730 | 8.730 | 4,477,160 |
| 2023-11-27 | 8.640 | 8.700 | 8.600 | 8.690 | 8.690 | 5,518,160 |
| 2023-11-24 | 8.750 | 8.800 | 8.620 | 8.630 | 8.630 | 5,543,900 |
| 2023-11-23 | 8.660 | 8.770 | 8.660 | 8.750 | 8.750 | 4,471,098 |
| 2023-11-22 | 8.770 | 8.800 | 8.680 | 8.680 | 8.680 | 4,474,602 |
| 2023-11-21 | 8.800 | 8.860 | 8.760 | 8.790 | 8.790 | 7,624,402 |
| 2023-11-20 | 8.670 | 8.820 | 8.670 | 8.790 | 8.790 | 7,739,446 |
| 2023-11-17 | 8.660 | 8.710 | 8.640 | 8.680 | 8.680 | 4,048,700 |
| 2023-11-16 | 8.750 | 8.770 | 8.660 | 8.670 | 8.670 | 5,918,436 |
| 2023-11-15 | 8.830 | 8.870 | 8.700 | 8.760 | 8.760 | 9,786,806 |
| 2023-11-14 | 8.770 | 8.900 | 8.760 | 8.790 | 8.790 | 13,812,881 |
| 2023-11-13 | 8.630 | 8.780 | 8.590 | 8.750 | 8.750 | 11,212,578 |
| 2023-11-10 | 8.580 | 8.640 | 8.530 | 8.620 | 8.620 | 4,217,200 |
| 2023-11-09 | 8.620 | 8.660 | 8.560 | 8.580 | 8.580 | 4,802,336 |
| 2023-11-08 | 8.670 | 8.690 | 8.600 | 8.640 | 8.640 | 6,581,200 |
| 2023-11-07 | 8.700 | 8.720 | 8.610 | 8.660 | 8.660 | 5,810,898 |
| 2023-11-06 | 8.580 | 8.720 | 8.580 | 8.710 | 8.710 | 7,787,600 |
| 2023-11-03 | 8.430 | 8.670 | 8.420 | 8.570 | 8.570 | 8,935,903 |
| 2023-11-02 | 8.650 | 8.680 | 8.420 | 8.450 | 8.450 | 7,818,138 |
| 2023-11-01 | 8.620 | 8.700 | 8.610 | 8.630 | 8.630 | 7,096,387 |
| 2023-10-31 | 8.590 | 8.720 | 8.580 | 8.630 | 8.630 | 6,016,875 |
| 2023-10-30 | 8.480 | 8.650 | 8.460 | 8.610 | 8.610 | 9,308,639 |
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.