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
2026-07-17	10.430	10.490	10.090	10.160	10.160	13,605,675
2026-07-16	10.310	10.530	10.220	10.430	10.430	12,333,277
2026-07-15	10.180	10.420	10.120	10.350	10.350	12,310,897
2026-07-14	10.230	10.240	10.020	10.160	10.160	12,108,498
2026-07-13	10.850	10.900	10.230	10.230	10.230	25,102,397
2026-07-10	10.510	11.170	10.420	10.920	10.920	26,831,887
2026-07-09	10.530	10.640	10.280	10.550	10.550	13,806,351
2026-07-08	10.660	10.800	10.530	10.560	10.461	12,785,620
2026-07-07	11.100	11.180	10.670	10.690	10.590	14,816,802
2026-07-06	11.300	11.450	11.080	11.110	11.006	17,780,300
2026-07-03	10.990	11.430	10.950	11.340	11.234	24,610,500
2026-07-02	10.910	11.210	10.900	10.920	10.818	17,721,933
2026-07-01	10.800	11.180	10.800	11.020	11.020	19,329,617
2026-06-30	10.900	10.910	10.700	10.850	10.850	12,995,904
2026-06-29	10.720	10.800	10.500	10.700	10.700	16,610,388
2026-06-26	11.190	11.220	10.790	10.850	10.850	19,339,987
2026-06-25	11.190	11.320	11.040	11.170	11.170	15,499,248
2026-06-24	11.590	11.600	11.160	11.280	11.280	16,766,582
2026-06-23	11.850	11.960	11.540	11.570	11.570	14,516,200
2026-06-22	11.730	11.860	11.380	11.850	11.850	19,329,818
2026-06-18	11.860	12.010	11.690	11.730	11.730	12,873,183
2026-06-17	12.130	12.140	11.850	11.890	11.890	12,605,948
2026-06-16	12.130	12.190	11.980	12.140	12.140	12,004,723
2026-06-15	12.000	12.200	11.980	12.130	12.130	17,102,801
2026-06-12	11.610	12.130	11.610	11.980	11.980	24,506,276
2026-06-11	11.830	11.930	11.570	11.590	11.590	16,099,729
2026-06-10	11.770	12.500	11.720	11.960	11.960	26,694,749
2026-06-09	11.710	11.800	11.540	11.780	11.780	11,924,300
2026-06-08	11.830	12.100	11.580	11.710	11.710	15,808,628
2026-06-05	11.920	12.200	11.820	12.040	12.040	15,477,200
2026-06-04	12.240	12.240	11.900	12.020	12.020	16,067,774
2026-06-03	12.380	12.440	12.210	12.270	12.270	14,239,155
2026-06-02	12.700	12.750	12.340	12.390	12.390	12,806,479
2026-06-01	12.670	12.810	12.670	12.750	12.750	8,042,968
2026-05-29	12.820	12.990	12.660	12.670	12.670	13,790,427
2026-05-28	12.770	12.870	12.710	12.800	12.800	11,379,400
2026-05-27	13.000	13.140	12.660	12.690	12.690	16,873,734
2026-05-26	13.020	13.400	12.800	13.150	13.150	20,683,180
2026-05-25	13.250	13.360	13.010	13.120	13.120	16,544,400
2026-05-22	13.380	13.430	13.260	13.310	13.310	11,292,332
2026-05-21	13.660	13.780	13.360	13.370	13.370	15,351,499
2026-05-20	13.830	13.880	13.620	13.660	13.660	13,087,843
2026-05-19	13.900	13.940	13.760	13.840	13.840	11,563,768
2026-05-18	13.980	14.040	13.840	13.900	13.900	13,023,595
2026-05-15	14.020	14.160	13.930	14.040	14.040	18,101,301
2026-05-14	14.360	14.370	14.000	14.000	14.000	21,428,300
2026-05-13	14.580	14.610	14.300	14.370	14.370	33,167,707
2026-05-12	14.430	15.070	14.110	14.740	14.740	52,809,430
2026-05-11	14.540	14.600	14.320	14.440	14.440	22,309,799
2026-05-08	14.130	14.740	14.090	14.540	14.540	32,339,408
2026-05-07	14.220	14.330	14.070	14.120	14.120	23,910,669
2026-05-06	14.100	14.350	14.080	14.220	14.220	16,358,489
2026-04-30	14.120	14.140	14.030	14.100	14.100	11,913,623
2026-04-29	13.800	14.140	13.800	14.090	14.090	13,214,312
2026-04-28	14.200	14.250	13.800	13.850	13.850	22,643,000
2026-04-27	14.420	14.460	14.300	14.350	14.350	11,129,398
2026-04-24	14.610	14.650	14.350	14.420	14.420	12,588,329
2026-04-23	14.850	14.940	14.570	14.610	14.610	16,969,692
2026-04-22	14.850	14.930	14.790	14.890	14.890	14,151,078
2026-04-21	15.100	15.250	14.900	14.960	14.960	21,498,467

← NewerPage 2 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.