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
2023-04-27	9.210	9.460	9.200	9.420	9.194	10,288,653
2023-04-26	9.200	9.400	9.180	9.300	9.077	12,757,387
2023-04-25	9.390	9.450	9.070	9.200	8.979	18,301,341
2023-04-24	9.790	9.850	9.420	9.460	9.233	19,706,160
2023-04-21	9.650	10.010	9.630	9.720	9.487	18,937,321
2023-04-20	9.730	9.750	9.560	9.650	9.418	8,587,611
2023-04-19	9.830	9.840	9.630	9.740	9.506	10,299,771
2023-04-18	9.730	9.860	9.670	9.840	9.604	11,172,240
2023-04-17	9.660	9.740	9.600	9.720	9.487	10,314,479
2023-04-14	9.780	9.800	9.560	9.630	9.399	11,631,814
2023-04-13	9.720	9.880	9.700	9.770	9.535	11,850,965
2023-04-12	9.850	9.850	9.710	9.730	9.496	10,012,052
2023-04-11	9.800	9.870	9.700	9.820	9.584	11,197,840
2023-04-10	10.070	10.130	9.780	9.790	9.555	15,973,300
2023-04-07	10.120	10.180	9.990	10.030	9.789	14,173,452
2023-04-06	10.150	10.230	10.050	10.130	9.887	16,272,564
2023-04-04	10.180	10.400	10.110	10.200	9.955	23,678,988
2023-04-03	9.520	10.330	9.520	10.140	9.897	43,664,678
2023-03-31	9.400	9.570	9.360	9.550	9.321	8,290,452
2023-03-30	9.450	9.450	9.290	9.410	9.184	8,572,510
2023-03-29	9.500	9.540	9.360	9.410	9.184	9,766,309
2023-03-28	9.590	9.600	9.450	9.470	9.243	8,467,100
2023-03-27	9.680	9.730	9.480	9.570	9.340	11,663,403
2023-03-24	9.800	9.810	9.660	9.680	9.448	8,763,368
2023-03-23	9.650	9.820	9.630	9.790	9.555	12,590,089
2023-03-22	9.660	9.770	9.640	9.680	9.448	10,605,574
2023-03-21	9.600	9.760	9.570	9.740	9.506	18,047,729
2023-03-20	9.480	9.530	9.380	9.400	9.174	11,827,874
2023-03-17	9.380	9.590	9.380	9.460	9.233	11,539,363
2023-03-16	9.520	9.570	9.310	9.340	9.116	15,625,968
2023-03-15	9.590	9.640	9.520	9.570	9.340	11,269,684
2023-03-14	9.650	9.730	9.530	9.540	9.311	13,426,268
2023-03-13	9.540	9.690	9.500	9.680	9.448	14,768,078
2023-03-10	9.620	9.730	9.500	9.520	9.291	14,842,654
2023-03-09	9.770	9.770	9.620	9.680	9.448	9,445,192
2023-03-08	9.620	9.820	9.620	9.770	9.535	15,746,716
2023-03-07	9.850	9.860	9.590	9.590	9.360	20,578,209
2023-03-06	9.740	10.000	9.740	9.820	9.584	25,910,851
2023-03-03	9.670	9.810	9.630	9.730	9.496	16,263,696
2023-03-02	9.720	9.820	9.680	9.720	9.487	10,150,892
2023-03-01	9.720	9.730	9.640	9.720	9.487	12,268,270
2023-02-28	9.600	9.740	9.600	9.710	9.477	13,250,679
2023-02-27	9.720	9.820	9.600	9.630	9.399	17,292,479
2023-02-24	9.510	9.730	9.470	9.690	9.457	22,411,148
2023-02-23	9.610	9.630	9.480	9.510	9.282	11,253,536
2023-02-22	9.490	9.650	9.460	9.610	9.379	16,564,110
2023-02-21	9.470	9.600	9.410	9.500	9.272	15,994,251
2023-02-20	9.350	9.420	9.260	9.390	9.165	17,855,953
2023-02-17	9.180	9.490	9.150	9.370	9.145	19,277,367
2023-02-16	9.430	9.450	9.100	9.200	8.979	19,237,245
2023-02-15	9.470	9.540	9.380	9.450	9.223	21,666,852
2023-02-14	9.350	9.370	9.280	9.300	9.077	11,093,943
2023-02-13	9.300	9.440	9.260	9.380	9.155	17,651,911
2023-02-10	9.110	9.460	9.100	9.270	9.047	22,989,444
2023-02-09	8.970	9.160	8.960	9.130	8.911	11,144,977
2023-02-08	9.050	9.090	8.980	9.020	8.803	10,244,258
2023-02-07	9.010	9.030	8.960	9.020	8.803	6,731,494
2023-02-06	9.010	9.120	8.990	9.010	8.794	9,709,408
2023-02-03	9.050	9.060	8.910	9.010	8.794	11,404,494
2023-02-02	9.210	9.230	9.020	9.040	8.823	14,771,184

← NewerPage 15 of 21 · 1,212 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.