Inner Mongolia First Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.610 | 10.680 | 10.460 | 10.510 | 10.062 | 20,972,390 |
| 2021-11-04 | 10.540 | 10.650 | 10.480 | 10.590 | 10.139 | 19,068,403 |
| 2021-11-03 | 10.420 | 10.580 | 10.380 | 10.530 | 10.082 | 18,748,077 |
| 2021-11-02 | 10.340 | 10.690 | 10.320 | 10.490 | 10.043 | 37,532,934 |
| 2021-11-01 | 10.300 | 10.320 | 10.180 | 10.280 | 9.842 | 19,586,679 |
| 2021-10-29 | 9.890 | 10.270 | 9.880 | 10.250 | 9.813 | 22,394,304 |
| 2021-10-28 | 10.100 | 10.150 | 9.870 | 9.880 | 9.459 | 14,351,945 |
| 2021-10-27 | 9.980 | 10.080 | 9.870 | 9.990 | 9.565 | 11,791,675 |
| 2021-10-26 | 9.900 | 9.970 | 9.860 | 9.910 | 9.488 | 7,194,090 |
| 2021-10-25 | 9.850 | 9.960 | 9.810 | 9.890 | 9.469 | 7,379,086 |
| 2021-10-22 | 9.930 | 9.940 | 9.820 | 9.840 | 9.421 | 7,224,570 |
| 2021-10-21 | 10.050 | 10.050 | 9.900 | 9.930 | 9.507 | 9,021,048 |
| 2021-10-20 | 10.090 | 10.120 | 9.980 | 10.050 | 9.622 | 8,340,150 |
| 2021-10-19 | 10.050 | 10.150 | 10.010 | 10.060 | 9.632 | 10,486,457 |
| 2021-10-18 | 10.150 | 10.250 | 10.110 | 10.160 | 9.727 | 12,832,590 |
| 2021-10-15 | 9.950 | 10.220 | 9.900 | 10.150 | 9.718 | 16,115,338 |
| 2021-10-14 | 9.910 | 10.040 | 9.880 | 9.940 | 9.517 | 9,613,139 |
← NewerPage 21 of 21 · 1,217 trading days
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.