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
2023-07-27	9.760	9.900	9.690	9.700	9.700	10,305,746
2023-07-26	9.900	9.900	9.740	9.760	9.760	7,216,531
2023-07-25	9.860	9.930	9.800	9.870	9.870	8,132,672
2023-07-24	9.760	9.920	9.720	9.790	9.790	7,868,400
2023-07-21	9.940	9.980	9.710	9.780	9.780	13,899,900
2023-07-20	10.100	10.200	9.910	9.950	9.950	12,174,419
2023-07-19	10.090	10.200	10.040	10.160	10.160	15,040,965
2023-07-18	9.860	10.200	9.830	10.140	10.140	22,693,712
2023-07-17	9.730	9.940	9.630	9.900	9.900	14,285,096
2023-07-14	9.770	9.810	9.720	9.730	9.730	7,218,330
2023-07-13	9.650	9.810	9.640	9.780	9.780	8,592,101
2023-07-12	9.800	9.830	9.600	9.630	9.630	9,423,124
2023-07-11	9.760	9.920	9.760	9.790	9.790	9,158,800
2023-07-10	9.740	9.830	9.720	9.760	9.760	9,073,003
2023-07-07	9.770	9.820	9.640	9.740	9.740	9,021,900
2023-07-06	9.770	9.950	9.700	9.770	9.770	11,421,357
2023-07-05	9.910	9.920	9.750	9.760	9.760	11,508,900
2023-07-04	9.860	9.990	9.840	9.920	9.920	12,683,569
2023-07-03	10.140	10.180	10.050	10.080	9.838	14,912,845
2023-06-30	10.170	10.220	10.040	10.100	9.858	17,359,879
2023-06-29	10.060	10.340	10.050	10.140	9.897	20,728,964
2023-06-28	10.050	10.210	9.930	10.110	9.867	15,683,568
2023-06-27	9.850	10.140	9.740	10.100	9.858	18,687,435
2023-06-26	9.860	9.960	9.740	9.760	9.526	10,829,573
2023-06-21	10.020	10.050	9.880	9.900	9.662	13,253,900
2023-06-20	9.910	10.110	9.750	9.980	9.740	20,373,462
2023-06-19	9.790	10.070	9.780	9.900	9.662	27,658,936
2023-06-16	9.530	9.850	9.520	9.820	9.584	24,112,960
2023-06-15	9.430	9.570	9.390	9.530	9.301	10,951,831
2023-06-14	9.420	9.470	9.380	9.430	9.204	8,911,736
2023-06-13	9.460	9.490	9.350	9.430	9.204	8,679,546
2023-06-12	9.330	9.520	9.290	9.450	9.223	14,755,466
2023-06-09	9.300	9.350	9.220	9.320	9.096	11,079,254
2023-06-08	9.210	9.320	9.160	9.310	9.087	13,834,902
2023-06-07	9.280	9.320	9.150	9.190	8.969	14,499,510
2023-06-06	9.450	9.470	9.270	9.280	9.057	21,833,069
2023-06-05	9.700	9.720	9.480	9.490	9.262	19,692,958
2023-06-02	10.110	10.130	9.680	9.700	9.467	32,128,787
2023-06-01	9.650	10.190	9.650	10.100	9.858	40,393,588
2023-05-31	9.390	9.720	9.370	9.690	9.457	19,604,223
2023-05-30	9.330	9.530	9.300	9.430	9.204	12,350,197
2023-05-29	9.350	9.450	9.310	9.350	9.126	6,887,700
2023-05-26	9.380	9.380	9.210	9.340	9.116	8,786,571
2023-05-25	9.330	9.430	9.250	9.370	9.145	9,426,539
2023-05-24	9.450	9.490	9.340	9.350	9.126	10,683,055
2023-05-23	9.690	9.700	9.470	9.470	9.243	11,093,200
2023-05-22	9.770	9.800	9.630	9.690	9.457	10,158,000
2023-05-19	9.890	9.890	9.750	9.770	9.535	11,871,132
2023-05-18	9.880	10.040	9.820	9.890	9.653	21,964,400
2023-05-17	9.520	9.900	9.450	9.880	9.643	26,923,659
2023-05-16	9.490	9.660	9.480	9.520	9.291	10,891,011
2023-05-15	9.350	9.540	9.250	9.510	9.282	11,375,320
2023-05-12	9.390	9.490	9.340	9.350	9.126	9,138,220
2023-05-11	9.720	9.730	9.400	9.440	9.213	16,270,967
2023-05-10	9.620	9.750	9.520	9.720	9.487	15,283,416
2023-05-09	9.700	9.850	9.660	9.670	9.438	15,374,047
2023-05-08	9.440	9.760	9.390	9.750	9.516	18,136,002
2023-05-05	9.490	9.550	9.310	9.390	9.165	9,541,063
2023-05-04	9.410	9.550	9.370	9.490	9.262	12,784,056
2023-04-28	9.410	9.480	9.280	9.460	9.233	12,205,500

← NewerPage 14 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.