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
2025-07-21	19.190	21.100	18.680	20.680	20.680	173,920,707
2025-07-18	18.220	19.580	18.050	19.190	19.190	167,633,904
2025-07-17	17.050	18.360	17.020	18.160	18.160	120,528,535
2025-07-16	17.500	17.560	17.100	17.150	17.150	60,472,310
2025-07-15	17.990	17.990	17.270	17.620	17.620	79,672,019
2025-07-14	17.800	18.480	17.590	18.060	18.060	84,026,935
2025-07-11	17.790	18.190	17.430	17.910	17.910	82,316,300
2025-07-10	17.560	18.350	17.060	18.040	18.040	106,344,105
2025-07-09	17.540	18.560	17.330	17.770	17.770	117,962,826
2025-07-08	17.640	17.650	17.200	17.410	17.410	85,396,319
2025-07-07	16.880	17.940	16.700	17.820	17.820	129,035,659
2025-07-04	16.990	17.280	16.710	16.840	16.840	107,359,112
2025-07-03	17.320	17.850	16.830	17.030	17.030	129,712,819
2025-07-02	18.410	18.550	17.380	17.380	17.380	154,172,880
2025-07-01	19.880	20.640	18.400	19.310	19.310	276,221,965
2025-06-30	17.740	19.350	17.480	19.350	19.350	201,975,492
2025-06-27	15.680	17.590	15.670	17.590	17.590	207,783,480
2025-06-26	15.700	17.360	15.410	15.990	15.990	168,999,449
2025-06-25	14.900	16.260	14.790	15.990	15.990	151,023,051
2025-06-24	13.660	15.100	13.040	14.780	14.780	98,132,805
2025-06-23	13.470	13.800	13.360	13.770	13.770	53,775,192
2025-06-20	13.810	13.840	13.120	13.160	13.160	48,700,000
2025-06-19	13.560	14.200	13.200	13.970	13.970	58,525,032
2025-06-18	13.000	14.300	12.950	13.750	13.750	60,515,632
2025-06-17	12.620	13.230	12.530	13.020	13.020	43,234,215
2025-06-16	12.610	12.970	12.440	12.620	12.620	33,293,017
2025-06-13	12.350	12.720	12.180	12.600	12.600	45,286,020
2025-06-12	12.480	12.480	12.210	12.220	12.220	22,568,900
2025-06-11	12.490	12.660	12.400	12.550	12.550	19,153,562
2025-06-10	12.500	12.850	12.250	12.550	12.550	34,403,351
2025-06-09	12.120	12.880	12.080	12.600	12.600	58,911,894
2025-06-06	12.170	12.560	12.060	12.090	12.090	27,643,414
2025-06-05	12.140	12.470	11.850	12.190	12.190	25,368,787
2025-06-04	12.290	12.360	12.130	12.170	12.170	29,273,800
2025-06-03	12.510	12.660	12.300	12.370	12.370	30,217,066
2025-05-30	12.200	12.750	12.010	12.500	12.500	40,536,642
2025-05-29	12.400	12.400	12.030	12.260	12.260	33,038,762
2025-05-28	12.120	12.480	12.000	12.330	12.330	41,952,381
2025-05-27	11.830	12.200	11.780	12.070	12.070	38,994,175
2025-05-26	11.790	11.900	11.640	11.830	11.830	23,170,565
2025-05-23	12.060	12.110	11.760	11.800	11.800	35,531,000
2025-05-22	11.480	12.500	11.480	12.120	12.120	76,362,706
2025-05-21	11.650	11.700	11.510	11.520	11.520	17,807,500
2025-05-20	11.610	11.800	11.540	11.740	11.740	25,176,618
2025-05-19	11.530	11.710	11.310	11.690	11.690	31,312,091
2025-05-16	11.460	11.720	11.460	11.530	11.530	22,327,900
2025-05-15	11.700	11.730	11.400	11.500	11.500	29,448,736
2025-05-14	11.800	12.060	11.700	11.780	11.780	36,183,186
2025-05-13	12.420	12.430	11.750	11.790	11.790	72,136,136
2025-05-12	12.000	12.870	11.790	12.520	12.520	95,116,587
2025-05-09	12.790	12.810	12.230	12.330	12.330	61,562,167
2025-05-08	12.650	13.070	12.460	12.790	12.790	104,749,177
2025-05-07	12.040	13.000	11.840	12.680	12.680	117,740,122
2025-05-06	11.440	11.850	11.430	11.820	11.820	47,004,415
2025-04-30	11.310	11.550	11.230	11.430	11.430	30,960,804
2025-04-29	11.110	11.350	11.100	11.220	11.220	19,701,700
2025-04-28	11.330	11.690	11.160	11.190	11.190	33,799,745
2025-04-25	11.080	11.180	10.890	11.030	11.030	14,618,989
2025-04-24	11.280	11.290	10.990	11.060	11.060	19,739,000
2025-04-23	11.520	11.560	11.240	11.300	11.300	25,694,000

← NewerPage 6 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.