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
2025-10-21	18.480	18.650	18.400	18.550	18.550	27,284,576
2025-10-20	18.780	18.880	18.360	18.480	18.480	34,209,056
2025-10-17	19.470	19.490	18.550	18.590	18.590	56,236,102
2025-10-16	19.620	20.170	19.600	19.710	19.710	50,601,627
2025-10-15	20.270	20.320	19.010	19.790	19.790	74,033,352
2025-10-14	21.660	21.660	20.410	20.580	20.580	111,085,342
2025-10-13	19.220	21.500	19.150	21.440	21.440	137,704,354
2025-10-10	18.650	20.180	18.630	19.880	19.880	112,793,464
2025-10-09	18.470	18.740	18.260	18.730	18.730	39,294,976
2025-09-30	18.360	18.880	18.360	18.770	18.770	38,455,993
2025-09-29	18.350	18.480	17.960	18.360	18.360	31,008,413
2025-09-26	18.410	18.800	18.300	18.340	18.340	40,500,714
2025-09-25	18.710	18.800	18.430	18.450	18.450	30,372,249
2025-09-24	18.750	18.860	18.540	18.830	18.830	27,027,044
2025-09-23	19.260	19.310	18.360	18.870	18.870	50,167,611
2025-09-22	19.400	19.680	19.120	19.380	19.380	43,257,460
2025-09-19	18.950	20.150	18.920	19.510	19.510	90,926,036
2025-09-18	19.450	19.700	18.750	19.050	19.050	54,528,833
2025-09-17	19.220	19.580	19.170	19.460	19.460	38,033,936
2025-09-16	19.410	19.550	19.030	19.310	19.310	40,713,145
2025-09-15	19.820	19.880	19.430	19.450	19.450	53,646,050
2025-09-12	19.190	20.180	19.110	19.810	19.810	96,820,033
2025-09-11	18.880	19.440	18.630	19.190	19.190	55,199,896
2025-09-10	18.700	19.050	18.650	18.850	18.850	41,278,982
2025-09-09	19.080	19.820	18.720	18.840	18.840	81,987,690
2025-09-08	19.390	19.660	18.930	19.200	19.200	76,838,134
2025-09-05	19.000	20.380	18.030	19.610	19.610	119,274,977
2025-09-04	20.870	21.150	19.940	19.940	19.940	87,908,601
2025-09-03	24.730	25.210	22.150	22.150	22.150	108,370,487
2025-09-02	25.000	25.000	24.000	24.610	24.610	84,083,847
2025-09-01	26.050	26.140	24.350	25.360	25.360	118,552,707
2025-08-29	23.860	26.280	23.720	25.720	25.720	151,422,237
2025-08-28	24.000	24.000	22.740	23.950	23.950	112,607,844
2025-08-27	25.380	25.380	24.070	24.090	24.090	116,812,988
2025-08-26	25.630	26.290	25.300	25.370	25.370	99,308,407
2025-08-25	25.620	26.140	25.000	25.840	25.840	107,149,100
2025-08-22	25.050	25.670	24.800	25.620	25.620	101,964,668
2025-08-21	26.000	26.300	25.050	25.150	25.150	111,190,446
2025-08-20	26.700	27.130	25.970	26.300	26.300	116,910,210
2025-08-19	27.200	28.110	26.200	26.670	26.670	162,730,593
2025-08-18	25.300	27.970	25.270	27.770	27.770	218,394,218
2025-08-15	27.450	27.900	25.190	25.550	25.550	243,505,029
2025-08-14	29.460	30.680	27.050	27.560	27.560	268,417,584
2025-08-13	25.950	28.860	25.800	28.860	28.860	150,210,915
2025-08-12	25.580	26.950	25.130	26.240	26.240	194,506,413
2025-08-11	23.300	25.630	23.100	25.620	25.620	185,577,335
2025-08-08	23.000	24.150	23.000	23.300	23.300	128,020,860
2025-08-07	24.200	24.500	22.210	23.650	23.650	199,729,715
2025-08-06	21.520	23.660	21.310	23.660	23.660	179,196,330
2025-08-05	22.000	22.580	21.280	21.510	21.510	154,418,111
2025-08-04	19.790	21.880	19.790	21.600	21.600	140,167,777
2025-08-01	21.310	21.320	19.680	20.100	20.100	103,131,136
2025-07-31	20.280	21.300	20.210	21.290	21.290	117,459,205
2025-07-30	21.500	21.920	20.290	20.670	20.670	141,828,502
2025-07-29	21.100	22.220	20.740	21.590	21.590	159,300,766
2025-07-28	19.680	21.440	19.510	21.140	21.140	145,359,667
2025-07-25	19.460	20.000	19.120	19.630	19.630	95,431,101
2025-07-24	18.900	19.600	18.890	19.310	19.310	96,768,827
2025-07-23	19.400	20.080	19.060	19.110	19.110	132,323,745
2025-07-22	20.680	22.000	19.630	19.810	19.810	210,718,454

← NewerPage 5 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.