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
2022-01-28	9.980	10.050	9.820	9.880	9.459	12,695,049
2022-01-27	10.170	10.220	9.860	9.860	9.440	16,390,823
2022-01-26	10.310	10.460	9.990	10.170	9.737	22,567,094
2022-01-25	10.590	10.700	10.330	10.350	9.909	19,373,020
2022-01-24	10.410	10.670	10.270	10.520	10.072	17,410,934
2022-01-21	10.630	10.650	10.310	10.470	10.024	18,101,106
2022-01-20	11.120	11.170	10.560	10.610	10.158	28,982,588
2022-01-19	11.260	11.380	10.980	11.130	10.656	14,091,773
2022-01-18	11.420	11.450	11.150	11.320	10.838	18,410,878
2022-01-17	11.150	11.480	11.070	11.410	10.924	16,165,645
2022-01-14	11.120	11.250	11.080	11.120	10.646	12,957,472
2022-01-13	11.370	11.420	11.000	11.200	10.723	21,660,277
2022-01-12	11.330	11.500	11.300	11.370	10.886	14,166,228
2022-01-11	11.440	11.560	11.290	11.310	10.828	15,624,803
2022-01-10	11.330	11.530	11.300	11.390	10.905	15,431,398
2022-01-07	11.580	11.590	11.310	11.390	10.905	17,602,220
2022-01-06	11.510	11.580	11.200	11.510	11.020	22,608,019
2022-01-05	11.960	11.980	11.470	11.490	11.001	29,328,287
2022-01-04	11.910	12.100	11.810	11.960	11.451	30,159,870
2021-12-31	12.100	12.140	11.910	11.950	11.441	35,265,279
2021-12-30	11.800	12.250	11.730	12.220	11.700	37,939,424
2021-12-29	11.700	12.160	11.660	11.860	11.355	31,461,251
2021-12-28	11.690	11.840	11.410	11.760	11.259	29,178,436
2021-12-27	11.500	11.950	11.400	11.630	11.135	38,234,228
2021-12-24	11.300	11.660	11.210	11.550	11.058	39,018,715
2021-12-23	11.440	11.630	11.270	11.340	10.857	23,323,250
2021-12-22	11.130	11.570	10.980	11.440	10.953	33,265,630
2021-12-21	11.280	11.350	11.040	11.190	10.713	20,963,396
2021-12-20	11.190	11.570	11.140	11.280	10.800	30,429,190
2021-12-17	11.050	11.680	11.050	11.290	10.809	40,807,187
2021-12-16	11.100	11.270	11.040	11.150	10.675	18,708,164
2021-12-15	11.120	11.200	11.020	11.060	10.589	19,714,427
2021-12-14	11.070	11.260	10.980	11.120	10.646	25,293,215
2021-12-13	10.850	11.250	10.770	11.100	10.627	34,132,053
2021-12-10	11.060	11.100	10.800	10.920	10.455	27,165,979
2021-12-09	11.090	11.240	10.960	11.110	10.637	28,615,309
2021-12-08	10.870	11.250	10.840	11.100	10.627	34,154,249
2021-12-07	11.290	11.400	10.790	10.870	10.407	37,170,277
2021-12-06	11.340	11.510	11.170	11.200	10.723	60,721,492
2021-12-03	10.360	11.370	10.350	11.370	10.886	67,111,336
2021-12-02	10.480	10.520	10.300	10.340	9.900	13,812,009
2021-12-01	10.450	10.530	10.360	10.470	10.024	14,477,625
2021-11-30	10.230	10.570	10.210	10.450	10.005	27,308,382
2021-11-29	10.090	10.290	10.060	10.210	9.775	17,423,328
2021-11-26	10.240	10.330	10.180	10.190	9.756	14,229,615
2021-11-25	10.280	10.340	10.180	10.240	9.804	15,711,445
2021-11-24	10.450	10.500	10.270	10.280	9.842	17,500,850
2021-11-23	10.400	10.540	10.360	10.440	9.995	17,852,904
2021-11-22	10.540	10.610	10.420	10.450	10.005	23,100,995
2021-11-19	10.550	10.640	10.480	10.530	10.082	17,238,202
2021-11-18	10.580	10.720	10.480	10.550	10.101	13,966,778
2021-11-17	10.550	10.660	10.460	10.570	10.120	16,109,424
2021-11-16	10.830	10.830	10.590	10.610	10.158	21,367,612
2021-11-15	11.030	11.050	10.720	10.830	10.369	20,931,494
2021-11-12	10.700	11.040	10.680	10.990	10.522	30,041,976
2021-11-11	10.730	10.910	10.680	10.710	10.254	21,128,707
2021-11-10	10.690	10.950	10.660	10.790	10.330	31,419,240
2021-11-09	10.410	10.800	10.360	10.710	10.254	27,618,794
2021-11-08	10.430	10.490	10.310	10.390	9.948	13,043,919
2021-11-05	10.610	10.680	10.460	10.510	10.062	20,972,390

← NewerPage 20 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.