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
2026-01-15	19.900	20.510	19.350	19.910	19.910	86,977,113
2026-01-14	20.200	20.580	19.410	19.620	19.620	111,520,093
2026-01-13	19.250	21.400	18.600	20.380	20.380	166,559,974
2026-01-12	20.000	20.020	19.180	19.540	19.540	125,224,331
2026-01-09	19.400	19.600	18.900	19.050	19.050	158,568,332
2026-01-08	16.970	18.730	16.930	18.730	18.730	150,695,959
2026-01-07	17.490	17.490	17.010	17.030	17.030	46,657,088
2026-01-06	17.160	17.780	16.940	17.500	17.500	69,101,482
2026-01-05	16.900	17.500	16.700	17.170	17.170	60,609,067
2025-12-31	16.410	16.880	16.310	16.800	16.800	42,590,463
2025-12-30	16.440	16.700	16.300	16.500	16.500	28,340,900
2025-12-29	16.400	16.490	16.360	16.430	16.430	21,607,838
2025-12-26	16.420	16.490	16.240	16.340	16.340	20,829,400
2025-12-25	16.300	16.480	16.270	16.430	16.430	21,935,524
2025-12-24	15.880	16.360	15.870	16.310	16.310	24,951,700
2025-12-23	16.160	16.300	15.920	16.000	16.000	19,367,300
2025-12-22	16.110	16.360	16.070	16.270	16.270	23,756,832
2025-12-19	15.790	16.090	15.770	16.050	16.050	22,426,793
2025-12-18	15.780	16.060	15.690	15.850	15.850	21,321,500
2025-12-17	15.700	15.910	15.550	15.870	15.870	20,543,887
2025-12-16	15.910	15.910	15.350	15.780	15.780	30,718,067
2025-12-15	16.230	16.250	15.900	15.910	15.910	28,375,380
2025-12-12	16.130	16.420	15.760	16.420	16.420	46,263,395
2025-12-11	16.410	16.450	16.050	16.080	16.080	22,330,557
2025-12-10	16.310	16.430	16.220	16.360	16.360	17,876,800
2025-12-09	16.600	16.700	16.350	16.390	16.390	23,663,797
2025-12-08	16.690	16.990	16.630	16.700	16.700	26,657,706
2025-12-05	16.510	16.710	16.310	16.690	16.690	21,351,888
2025-12-04	16.850	16.910	16.540	16.560	16.560	20,832,761
2025-12-03	17.120	17.160	16.880	16.890	16.890	19,199,754
2025-12-02	17.290	17.320	17.150	17.150	17.150	17,511,477
2025-12-01	17.200	17.370	17.170	17.310	17.310	17,162,603
2025-11-28	17.120	17.340	17.110	17.270	17.270	15,743,098
2025-11-27	17.220	17.350	17.180	17.220	17.220	17,264,941
2025-11-26	17.540	17.550	17.200	17.250	17.250	30,177,441
2025-11-25	17.750	17.890	17.530	17.680	17.680	43,218,585
2025-11-24	17.180	18.290	17.150	18.120	18.120	54,571,126
2025-11-21	17.250	17.830	16.860	17.280	17.280	45,775,073
2025-11-20	17.840	17.850	17.500	17.520	17.520	36,625,470
2025-11-19	17.660	18.620	17.600	18.180	18.180	53,511,413
2025-11-18	19.000	19.070	17.850	17.860	17.860	67,427,539
2025-11-17	18.400	19.290	18.400	18.990	18.990	101,317,523
2025-11-14	17.420	17.920	17.380	17.600	17.600	31,131,382
2025-11-13	17.140	17.520	17.110	17.410	17.410	25,246,234
2025-11-12	17.960	18.000	17.010	17.160	17.160	44,102,757
2025-11-11	18.000	18.140	17.930	17.960	17.960	17,013,900
2025-11-10	18.160	18.180	17.810	18.030	18.030	28,158,021
2025-11-07	18.460	18.460	18.160	18.180	18.180	24,290,871
2025-11-06	18.440	18.520	18.350	18.490	18.490	19,658,883
2025-11-05	18.180	18.570	18.130	18.430	18.430	20,304,709
2025-11-04	18.530	18.730	18.300	18.380	18.380	25,781,220
2025-11-03	18.790	18.790	18.450	18.650	18.650	23,201,753
2025-10-31	18.730	18.830	18.650	18.790	18.790	21,850,514
2025-10-30	19.110	19.120	18.700	18.730	18.730	42,265,607
2025-10-29	19.610	19.620	19.060	19.340	19.340	61,834,904
2025-10-28	19.030	20.000	18.650	19.800	19.800	95,912,808
2025-10-27	18.540	18.660	18.410	18.600	18.600	36,391,152
2025-10-24	18.190	18.950	18.190	18.540	18.540	41,715,351
2025-10-23	18.200	18.640	18.100	18.260	18.260	34,973,331
2025-10-22	18.480	18.620	18.210	18.260	18.260	28,053,186

← NewerPage 4 of 5 · 242 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.