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
2023-10-27	8.490	8.560	8.450	8.520	8.520	8,305,022
2023-10-26	8.500	8.610	8.170	8.540	8.540	13,712,998
2023-10-25	8.580	8.710	8.580	8.630	8.630	5,532,005
2023-10-24	8.650	8.670	8.460	8.550	8.550	7,364,971
2023-10-23	8.530	8.810	8.400	8.590	8.590	9,649,352
2023-10-20	8.610	8.650	8.540	8.560	8.560	6,019,793
2023-10-19	8.760	8.780	8.600	8.600	8.600	8,173,500
2023-10-18	8.960	8.980	8.740	8.750	8.750	6,470,036
2023-10-17	8.930	9.050	8.830	8.980	8.980	9,816,763
2023-10-16	8.790	8.910	8.730	8.840	8.840	8,421,081
2023-10-13	8.870	8.890	8.750	8.760	8.760	6,571,041
2023-10-12	8.840	8.920	8.840	8.890	8.890	6,165,400
2023-10-11	8.890	8.920	8.820	8.830	8.830	6,554,800
2023-10-10	8.920	8.970	8.850	8.890	8.890	5,982,300
2023-10-09	8.870	8.990	8.870	8.900	8.900	7,042,129
2023-09-28	8.850	8.900	8.830	8.860	8.860	4,788,651
2023-09-27	8.790	8.860	8.790	8.830	8.830	5,682,121
2023-09-26	8.900	8.930	8.800	8.810	8.810	6,244,379
2023-09-25	9.010	9.010	8.870	8.890	8.890	5,742,204
2023-09-22	8.890	9.020	8.880	9.010	9.010	4,762,389
2023-09-21	8.920	8.990	8.890	8.890	8.890	4,399,477
2023-09-20	8.980	9.010	8.930	8.930	8.930	4,690,300
2023-09-19	9.060	9.080	8.920	8.980	8.980	5,896,579
2023-09-18	9.050	9.100	8.990	9.080	9.080	5,335,980
2023-09-15	9.070	9.120	9.050	9.070	9.070	4,683,200
2023-09-14	9.090	9.130	9.030	9.050	9.050	4,411,133
2023-09-13	9.160	9.160	9.030	9.110	9.110	6,414,481
2023-09-12	9.130	9.180	9.100	9.140	9.140	4,630,280
2023-09-11	9.090	9.130	9.040	9.120	9.120	7,618,863
2023-09-08	9.000	9.120	8.970	9.070	9.070	6,774,724
2023-09-07	9.080	9.160	8.990	8.990	8.990	6,720,021
2023-09-06	9.010	9.160	8.950	9.120	9.120	8,057,501
2023-09-05	9.080	9.100	9.000	9.020	9.020	6,129,425
2023-09-04	8.980	9.090	8.970	9.080	9.080	8,192,077
2023-09-01	8.890	9.000	8.850	8.980	8.980	7,895,941
2023-08-31	8.910	8.930	8.830	8.870	8.870	6,870,373
2023-08-30	8.920	9.030	8.900	8.910	8.910	8,156,260
2023-08-29	8.820	8.960	8.800	8.910	8.910	11,656,354
2023-08-28	9.050	9.200	8.800	8.810	8.810	13,998,600
2023-08-25	8.740	8.880	8.700	8.740	8.740	11,069,734
2023-08-24	9.130	9.130	8.700	8.820	8.820	26,217,266
2023-08-23	9.280	9.350	9.190	9.200	9.200	7,764,500
2023-08-22	9.240	9.370	9.170	9.300	9.300	8,230,758
2023-08-21	9.310	9.430	9.240	9.240	9.240	8,536,992
2023-08-18	9.380	9.450	9.290	9.300	9.300	7,431,400
2023-08-17	9.200	9.410	9.130	9.400	9.400	9,773,307
2023-08-16	9.240	9.270	9.190	9.190	9.190	4,782,658
2023-08-15	9.280	9.310	9.180	9.240	9.240	6,829,972
2023-08-14	9.280	9.350	9.220	9.280	9.280	7,184,824
2023-08-11	9.410	9.430	9.280	9.310	9.310	7,035,500
2023-08-10	9.460	9.500	9.380	9.410	9.410	7,255,776
2023-08-09	9.420	9.510	9.410	9.460	9.460	7,010,000
2023-08-08	9.580	9.580	9.370	9.440	9.440	13,065,997
2023-08-07	9.640	9.680	9.540	9.550	9.550	9,661,200
2023-08-04	9.700	9.740	9.630	9.650	9.650	7,582,899
2023-08-03	9.650	9.700	9.620	9.670	9.670	5,570,698
2023-08-02	9.730	9.790	9.640	9.670	9.670	8,146,755
2023-08-01	9.760	9.770	9.620	9.740	9.740	11,744,800
2023-07-31	9.730	9.860	9.700	9.760	9.760	12,987,684
2023-07-28	9.670	9.750	9.590	9.740	9.740	10,796,000

← NewerPage 13 of 21 · 1,216 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.