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
2022-05-06	8.680	8.900	8.650	8.730	8.358	12,005,492
2022-05-05	8.470	9.130	8.470	8.910	8.531	22,534,403
2022-04-29	8.180	8.620	8.150	8.460	8.100	18,921,228
2022-04-28	8.140	8.220	7.970	8.160	7.812	17,476,157
2022-04-27	7.900	8.300	7.730	8.230	7.880	21,210,836
2022-04-26	8.400	8.590	8.040	8.070	7.726	15,395,148
2022-04-25	8.900	8.900	8.360	8.400	8.042	15,985,736
2022-04-22	9.010	9.050	8.820	9.000	8.617	8,737,422
2022-04-21	9.280	9.320	9.000	9.020	8.636	9,404,046
2022-04-20	9.460	9.460	9.220	9.270	8.875	6,789,648
2022-04-19	9.370	9.470	9.330	9.420	9.019	6,761,459
2022-04-18	9.210	9.400	9.160	9.380	8.981	9,564,586
2022-04-15	9.180	9.280	9.110	9.240	8.846	7,259,080
2022-04-14	9.190	9.250	9.150	9.220	8.827	7,963,252
2022-04-13	9.230	9.280	9.130	9.190	8.799	6,468,033
2022-04-12	9.080	9.280	8.990	9.260	8.866	10,573,373
2022-04-11	9.340	9.340	9.030	9.100	8.712	14,157,140
2022-04-08	9.420	9.470	9.300	9.350	8.952	10,355,206
2022-04-07	9.530	9.670	9.430	9.430	9.028	10,954,649
2022-04-06	9.480	9.570	9.450	9.550	9.143	10,307,594
2022-04-01	9.480	9.500	9.400	9.490	9.086	6,659,560
2022-03-31	9.520	9.570	9.490	9.500	9.095	7,075,650
2022-03-30	9.490	9.580	9.450	9.570	9.162	7,620,926
2022-03-29	9.560	9.600	9.410	9.450	9.048	9,127,980
2022-03-28	9.610	9.610	9.380	9.520	9.115	12,566,941
2022-03-25	9.570	9.810	9.560	9.620	9.210	11,935,415
2022-03-24	9.680	9.680	9.600	9.630	9.220	7,200,839
2022-03-23	9.660	9.830	9.640	9.690	9.277	11,609,451
2022-03-22	9.640	9.740	9.620	9.650	9.239	9,605,780
2022-03-21	9.680	9.760	9.620	9.670	9.258	9,817,959
2022-03-18	9.650	9.670	9.550	9.640	9.229	9,143,693
2022-03-17	9.720	9.800	9.610	9.630	9.220	10,276,069
2022-03-16	9.460	9.660	9.260	9.620	9.210	13,459,347
2022-03-15	9.800	9.840	9.360	9.380	8.981	14,699,805
2022-03-14	9.810	10.080	9.780	9.800	9.383	12,406,190
2022-03-11	9.680	9.890	9.630	9.880	9.459	10,770,419
2022-03-10	9.820	9.940	9.770	9.790	9.373	12,930,492
2022-03-09	9.980	9.990	9.320	9.710	9.296	19,453,478
2022-03-08	10.190	10.230	9.900	9.920	9.498	13,220,736
2022-03-07	10.360	10.420	10.130	10.200	9.766	10,193,034
2022-03-04	10.310	10.510	10.270	10.330	9.890	12,814,304
2022-03-03	10.620	10.650	10.340	10.360	9.919	20,960,804
2022-03-02	10.700	10.740	10.590	10.620	10.168	11,722,309
2022-03-01	10.700	10.790	10.610	10.720	10.263	14,562,088
2022-02-28	10.750	10.820	10.650	10.700	10.244	13,962,977
2022-02-25	10.610	10.720	10.580	10.690	10.235	16,683,266
2022-02-24	10.580	10.970	10.520	10.760	10.302	33,047,987
2022-02-23	10.570	10.720	10.480	10.650	10.196	12,515,396
2022-02-22	10.760	10.890	10.550	10.650	10.196	18,588,394
2022-02-21	10.580	10.730	10.550	10.640	10.187	9,313,158
2022-02-18	10.560	10.590	10.480	10.570	10.120	8,924,233
2022-02-17	10.580	10.730	10.440	10.650	10.196	11,440,231
2022-02-16	10.460	10.630	10.400	10.600	10.149	10,370,662
2022-02-15	10.690	10.720	10.520	10.570	10.120	11,108,888
2022-02-14	10.380	10.830	10.370	10.580	10.129	15,544,128
2022-02-11	10.510	10.580	10.320	10.380	9.938	9,308,869
2022-02-10	10.420	10.770	10.360	10.540	10.091	18,771,243
2022-02-09	10.170	10.500	10.170	10.410	9.967	15,246,600
2022-02-08	10.070	10.240	10.010	10.220	9.785	12,832,569
2022-02-07	10.010	10.150	9.960	9.980	9.555	9,668,922

← NewerPage 19 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.