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
2022-11-01	8.480	8.640	8.450	8.600	8.394	16,694,357
2022-10-31	8.300	8.580	8.180	8.500	8.296	13,385,702
2022-10-28	8.470	8.520	8.250	8.270	8.072	9,976,516
2022-10-27	8.470	8.550	8.430	8.480	8.276	8,361,473
2022-10-26	8.440	8.540	8.370	8.480	8.276	12,226,311
2022-10-25	8.230	8.460	8.230	8.420	8.218	15,704,455
2022-10-24	8.360	8.530	8.270	8.300	8.101	19,561,017
2022-10-21	8.350	8.390	8.230	8.290	8.091	7,961,145
2022-10-20	8.110	8.310	8.100	8.190	7.993	6,113,756
2022-10-19	8.290	8.360	8.240	8.280	8.081	6,181,083
2022-10-18	8.380	8.390	8.250	8.320	8.120	7,565,160
2022-10-17	8.110	8.300	8.090	8.270	8.072	7,602,676
2022-10-14	8.050	8.150	8.010	8.140	7.945	5,972,587
2022-10-13	7.980	8.050	7.940	8.000	7.808	6,084,714
2022-10-12	7.810	8.020	7.770	8.020	7.828	6,607,323
2022-10-11	7.710	7.830	7.700	7.810	7.623	5,961,200
2022-10-10	7.790	7.860	7.700	7.720	7.535	8,555,503
2022-09-30	7.900	7.970	7.760	7.790	7.603	7,638,407
2022-09-29	8.040	8.100	7.860	7.900	7.710	8,512,174
2022-09-28	8.100	8.160	7.980	7.990	7.798	6,523,848
2022-09-27	8.010	8.160	8.010	8.140	7.945	5,428,689
2022-09-26	8.230	8.330	8.030	8.040	7.847	10,074,800
2022-09-23	8.380	8.480	8.250	8.320	8.120	8,144,629
2022-09-22	8.250	8.520	8.230	8.390	8.189	10,017,892
2022-09-21	8.230	8.320	8.100	8.300	8.101	7,930,013
2022-09-20	8.180	8.290	8.180	8.210	8.013	5,520,335
2022-09-19	8.260	8.310	8.130	8.150	7.954	9,171,503
2022-09-16	8.410	8.510	8.270	8.270	8.072	11,087,918
2022-09-15	8.600	8.620	8.370	8.440	8.237	10,588,181
2022-09-14	8.540	8.650	8.520	8.570	8.364	8,706,719
2022-09-13	8.580	8.670	8.580	8.630	8.423	8,537,050
2022-09-09	8.560	8.620	8.530	8.580	8.374	7,763,001
2022-09-08	8.590	8.630	8.540	8.580	8.374	7,159,991
2022-09-07	8.570	8.590	8.530	8.550	8.345	8,176,091
2022-09-06	8.530	8.630	8.510	8.600	8.394	10,765,705
2022-09-05	8.460	8.530	8.400	8.510	8.306	9,459,272
2022-09-02	8.360	8.510	8.360	8.460	8.257	9,450,395
2022-09-01	8.500	8.550	8.350	8.390	8.189	11,959,700
2022-08-31	8.620	8.680	8.500	8.520	8.316	11,074,197
2022-08-30	8.580	8.670	8.500	8.660	8.452	12,243,365
2022-08-29	8.450	8.580	8.330	8.570	8.364	10,782,804
2022-08-26	8.540	8.580	8.500	8.550	8.345	9,225,412
2022-08-25	8.510	8.540	8.410	8.520	8.316	12,490,305
2022-08-24	8.810	8.860	8.450	8.500	8.296	22,535,046
2022-08-23	8.930	8.930	8.800	8.830	8.618	12,350,000
2022-08-22	8.850	8.950	8.760	8.950	8.735	13,536,621
2022-08-19	9.070	9.070	8.870	8.890	8.677	19,762,838
2022-08-18	9.030	9.110	9.010	9.050	8.833	13,705,272
2022-08-17	9.110	9.120	9.020	9.060	8.843	14,637,973
2022-08-16	9.130	9.160	9.070	9.090	8.872	13,123,500
2022-08-15	9.160	9.190	9.090	9.110	8.891	14,172,540
2022-08-12	9.230	9.270	9.150	9.160	8.940	15,145,702
2022-08-11	9.240	9.290	9.190	9.250	9.028	16,423,200
2022-08-10	9.220	9.320	9.180	9.230	9.008	18,866,965
2022-08-09	9.200	9.250	9.060	9.230	9.008	20,745,729
2022-08-08	9.050	9.220	9.030	9.180	8.960	24,313,487
2022-08-05	9.010	9.090	8.880	9.060	8.843	23,391,299
2022-08-04	9.240	9.240	8.950	9.050	8.833	32,922,400
2022-08-03	9.000	9.450	8.860	9.280	9.057	53,276,486
2022-08-02	9.160	9.320	8.890	9.040	8.823	29,249,205

← NewerPage 17 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.