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
2026-04-20	14.870	15.100	14.850	15.070	15.070	23,392,655
2026-04-17	14.700	14.930	14.560	14.910	14.910	21,170,343
2026-04-16	14.710	14.800	14.680	14.770	14.770	13,670,050
2026-04-15	14.870	14.950	14.720	14.760	14.760	16,910,000
2026-04-14	14.760	14.900	14.650	14.860	14.860	19,137,295
2026-04-13	14.560	14.910	14.560	14.760	14.760	21,111,272
2026-04-10	15.230	15.360	14.720	14.750	14.750	38,819,564
2026-04-09	14.550	14.760	14.380	14.450	14.450	17,444,653
2026-04-08	14.370	14.660	14.370	14.650	14.650	22,673,077
2026-04-07	14.200	14.300	14.150	14.260	14.260	10,413,865
2026-04-03	14.700	14.740	14.140	14.190	14.190	21,537,740
2026-04-02	14.690	14.960	14.560	14.700	14.700	20,905,469
2026-04-01	14.850	14.900	14.560	14.730	14.730	16,877,500
2026-03-31	15.000	15.150	14.690	14.720	14.720	26,297,969
2026-03-30	14.700	15.390	14.640	15.100	15.100	35,631,862
2026-03-27	14.350	15.200	14.320	14.890	14.890	36,215,285
2026-03-26	15.130	15.320	14.660	14.680	14.680	52,855,900
2026-03-25	14.510	16.020	14.230	15.600	15.600	84,443,868
2026-03-24	13.930	15.000	13.770	14.880	14.880	54,320,504
2026-03-23	14.410	14.450	13.620	13.660	13.660	32,135,446
2026-03-20	15.020	15.150	14.710	14.710	14.710	17,174,106
2026-03-19	15.460	15.490	15.020	15.050	15.050	18,462,366
2026-03-18	15.820	15.870	15.490	15.560	15.560	17,387,901
2026-03-17	16.040	16.100	15.800	15.820	15.820	13,057,400
2026-03-16	15.900	16.040	15.800	16.020	16.020	13,778,048
2026-03-13	16.050	16.080	15.800	15.900	15.900	17,696,409
2026-03-12	16.250	16.260	16.030	16.070	16.070	21,471,779
2026-03-11	16.700	16.710	16.330	16.370	16.370	27,569,410
2026-03-10	16.550	16.820	16.550	16.690	16.690	17,007,073
2026-03-09	16.940	17.050	16.480	16.530	16.530	27,561,934
2026-03-06	17.150	17.230	16.990	17.010	17.010	25,211,313
2026-03-05	17.450	17.580	17.080	17.230	17.230	31,671,620
2026-03-04	17.090	17.750	16.820	17.500	17.500	35,823,478
2026-03-03	18.300	18.310	17.300	17.310	17.310	48,749,084
2026-03-02	18.000	18.370	17.880	18.290	18.290	84,226,340
2026-02-27	17.380	17.470	17.290	17.350	17.350	22,935,461
2026-02-26	17.380	17.430	17.180	17.380	17.380	22,063,238
2026-02-25	17.410	17.510	17.300	17.350	17.350	30,317,608
2026-02-24	16.990	17.670	16.950	17.470	17.470	40,122,728
2026-02-13	16.800	17.000	16.740	16.830	16.830	18,183,437
2026-02-12	16.760	16.900	16.660	16.800	16.800	13,290,811
2026-02-11	17.000	17.020	16.760	16.790	16.790	14,706,700
2026-02-10	16.950	17.000	16.820	16.950	16.950	18,366,811
2026-02-09	16.780	17.080	16.780	16.940	16.940	20,065,944
2026-02-06	16.690	16.840	16.540	16.680	16.680	16,863,103
2026-02-05	16.870	16.950	16.620	16.680	16.680	17,221,500
2026-02-04	16.850	17.090	16.730	16.860	16.860	24,112,200
2026-02-03	16.570	16.860	16.500	16.850	16.850	19,620,190
2026-02-02	16.800	16.990	16.400	16.410	16.410	21,418,480
2026-01-30	17.070	17.270	16.610	16.880	16.880	25,378,930
2026-01-29	17.200	17.460	17.060	17.100	17.100	28,894,549
2026-01-28	17.810	18.040	17.320	17.380	17.380	42,111,020
2026-01-27	17.770	18.020	17.530	17.960	17.960	24,900,602
2026-01-26	18.500	18.500	17.770	17.870	17.870	42,407,729
2026-01-23	18.460	18.580	18.260	18.500	18.500	32,686,312
2026-01-22	18.260	18.690	18.250	18.460	18.460	30,588,465
2026-01-21	18.100	18.370	18.030	18.260	18.260	26,180,703
2026-01-20	18.910	19.050	18.100	18.240	18.240	56,974,670
2026-01-19	18.880	19.400	18.810	19.090	19.090	44,447,554
2026-01-16	19.670	19.880	19.110	19.110	19.110	57,919,883

← NewerPage 3 of 21 · 1,215 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.