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
2022-08-01	9.170	9.190	9.030	9.090	8.872	11,246,153
2022-07-29	9.200	9.210	9.030	9.120	8.901	14,776,423
2022-07-28	9.190	9.250	9.130	9.200	8.979	13,594,132
2022-07-27	9.100	9.230	9.100	9.140	8.921	11,984,379
2022-07-26	9.130	9.180	9.070	9.150	8.930	10,843,140
2022-07-25	9.110	9.280	9.100	9.120	8.901	21,132,706
2022-07-22	9.170	9.210	9.030	9.110	8.891	18,468,687
2022-07-21	9.090	9.230	9.020	9.170	8.950	30,131,137
2022-07-20	8.850	9.100	8.830	9.080	8.862	26,938,675
2022-07-19	8.850	8.850	8.700	8.840	8.628	15,348,901
2022-07-18	8.680	8.850	8.650	8.830	8.618	12,448,424
2022-07-15	8.710	8.830	8.650	8.650	8.442	12,218,851
2022-07-14	8.710	8.810	8.710	8.740	8.530	11,776,653
2022-07-13	8.720	8.780	8.670	8.730	8.520	9,951,543
2022-07-12	8.790	8.860	8.710	8.710	8.501	10,396,060
2022-07-11	8.960	8.960	8.720	8.790	8.579	12,013,695
2022-07-08	8.980	9.010	8.900	8.940	8.725	8,378,468
2022-07-07	8.900	9.040	8.880	8.950	8.735	10,928,707
2022-07-06	9.010	9.050	8.850	8.940	8.725	12,510,368
2022-07-05	9.070	9.080	8.900	9.020	8.803	14,610,481
2022-07-04	9.030	9.100	8.930	9.040	8.823	16,351,411
2022-07-01	9.100	9.340	9.100	9.190	8.799	19,883,108
2022-06-30	9.120	9.220	9.070	9.120	8.732	14,749,531
2022-06-29	9.200	9.340	9.040	9.050	8.665	22,831,053
2022-06-28	8.920	9.200	8.890	9.200	8.808	26,119,796
2022-06-27	8.910	8.930	8.830	8.890	8.511	15,392,113
2022-06-24	8.820	8.910	8.760	8.870	8.492	20,554,289
2022-06-23	8.590	8.770	8.560	8.770	8.397	15,854,889
2022-06-22	8.690	8.750	8.580	8.600	8.234	10,982,797
2022-06-21	8.750	8.750	8.620	8.680	8.310	12,738,252
2022-06-20	8.730	8.780	8.680	8.730	8.358	12,105,666
2022-06-17	8.720	8.760	8.600	8.730	8.358	13,664,793
2022-06-16	8.770	8.870	8.730	8.770	8.397	13,415,965
2022-06-15	8.680	8.890	8.650	8.750	8.377	22,257,651
2022-06-14	8.730	8.730	8.410	8.680	8.310	19,609,613
2022-06-13	8.780	8.890	8.680	8.780	8.406	15,926,934
2022-06-10	8.550	8.780	8.550	8.750	8.377	19,060,870
2022-06-09	8.820	8.840	8.540	8.620	8.253	17,621,756
2022-06-08	8.940	8.950	8.650	8.790	8.416	24,264,917
2022-06-07	9.020	9.040	8.870	8.940	8.559	17,042,330
2022-06-06	9.000	9.050	8.900	9.000	8.617	23,687,036
2022-06-02	8.920	9.030	8.900	9.020	8.636	17,238,411
2022-06-01	8.940	9.040	8.880	8.970	8.588	16,234,756
2022-05-31	9.010	9.050	8.860	8.990	8.607	17,545,820
2022-05-30	8.880	9.080	8.820	9.050	8.665	21,948,235
2022-05-27	8.880	8.910	8.660	8.780	8.406	17,566,891
2022-05-26	8.620	8.860	8.520	8.830	8.454	22,446,949
2022-05-25	8.480	8.600	8.450	8.570	8.205	13,281,661
2022-05-24	8.870	9.020	8.480	8.480	8.119	18,539,255
2022-05-23	8.940	8.980	8.850	8.920	8.540	11,423,967
2022-05-20	8.910	8.990	8.900	8.980	8.598	9,125,183
2022-05-19	8.860	8.900	8.810	8.880	8.502	7,228,172
2022-05-18	8.920	8.990	8.880	8.950	8.569	10,905,338
2022-05-17	8.860	8.950	8.800	8.910	8.531	9,906,822
2022-05-16	8.900	9.030	8.810	8.870	8.492	12,274,075
2022-05-13	8.800	8.950	8.760	8.910	8.531	10,265,338
2022-05-12	8.630	8.810	8.630	8.790	8.416	7,361,300
2022-05-11	8.850	8.970	8.700	8.750	8.377	14,121,915
2022-05-10	8.680	8.910	8.620	8.850	8.473	12,434,524
2022-05-09	8.700	8.910	8.640	8.800	8.425	11,663,089

← NewerPage 18 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.