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
2025-04-22	11.440	11.570	11.300	11.500	11.500	26,932,100
2025-04-21	11.250	11.630	11.050	11.550	11.550	35,714,203
2025-04-18	11.150	11.680	11.150	11.250	11.250	25,415,500
2025-04-17	10.810	11.500	10.800	11.150	11.150	41,458,671
2025-04-16	11.310	11.400	10.890	11.000	11.000	27,780,020
2025-04-15	11.440	11.520	11.140	11.340	11.340	28,142,700
2025-04-14	11.380	11.600	11.280	11.560	11.560	40,553,636
2025-04-11	11.080	11.540	11.080	11.370	11.370	48,124,405
2025-04-10	11.140	11.570	11.060	11.300	11.300	73,948,056
2025-04-09	9.740	10.890	9.580	10.890	10.890	37,483,100
2025-04-08	9.800	10.150	9.700	9.900	9.900	33,493,900
2025-04-07	10.280	10.680	9.860	9.860	9.860	26,715,300
2025-04-03	10.610	11.050	10.600	10.960	10.960	20,650,872
2025-04-02	10.700	11.140	10.610	10.860	10.860	25,787,644
2025-04-01	10.810	10.950	10.720	10.740	10.740	23,859,100
2025-03-31	11.000	11.000	10.380	10.740	10.740	44,392,223
2025-03-28	11.550	11.670	11.150	11.170	11.170	40,712,620
2025-03-27	11.110	11.920	10.880	11.590	11.590	66,137,796
2025-03-26	11.090	11.320	11.020	11.150	11.150	29,981,720
2025-03-25	11.140	11.290	11.000	11.050	11.050	31,564,038
2025-03-24	11.300	11.470	10.930	11.140	11.140	40,808,974
2025-03-21	11.800	11.950	11.340	11.370	11.370	53,738,569
2025-03-20	11.590	12.130	11.540	11.990	11.990	77,100,371
2025-03-19	11.580	11.780	11.410	11.620	11.620	53,908,842
2025-03-18	11.800	12.160	11.560	11.670	11.670	70,996,542
2025-03-17	11.800	12.370	11.710	11.920	11.920	96,936,976
2025-03-14	12.550	12.580	11.880	11.880	11.880	149,743,270
2025-03-13	12.800	13.400	12.370	13.200	13.200	162,837,425
2025-03-12	11.880	12.200	11.550	12.200	12.200	76,204,773
2025-03-11	9.980	11.090	9.870	11.090	11.090	48,769,416
2025-03-10	10.380	10.380	10.070	10.080	10.080	22,670,100
2025-03-07	10.030	10.270	9.970	10.140	10.140	23,986,901
2025-03-06	10.210	10.230	9.930	10.060	10.060	26,438,181
2025-03-05	10.000	10.470	9.990	10.140	10.140	26,682,862
2025-03-04	9.700	10.510	9.650	10.160	10.160	39,527,431
2025-03-03	9.550	9.830	9.550	9.610	9.610	16,388,470
2025-02-28	9.940	10.010	9.540	9.570	9.570	31,662,154
2025-02-27	10.650	10.680	9.890	10.040	10.040	47,422,712
2025-02-26	10.410	10.660	10.370	10.620	10.620	33,707,766
2025-02-25	10.350	10.590	10.260	10.410	10.410	21,422,298
2025-02-24	10.500	10.740	10.330	10.440	10.440	28,665,701
2025-02-21	10.650	10.820	10.480	10.620	10.620	25,661,567
2025-02-20	10.570	10.860	10.350	10.680	10.680	41,399,164
2025-02-19	10.200	10.730	10.200	10.650	10.650	55,347,081
2025-02-18	9.790	10.730	9.780	10.300	10.300	73,729,364
2025-02-17	9.820	10.120	9.740	9.840	9.840	24,924,135
2025-02-14	9.700	9.950	9.650	9.890	9.890	28,560,700
2025-02-13	10.000	10.140	9.700	9.700	9.700	39,534,856
2025-02-12	9.950	10.380	9.910	10.080	10.080	36,868,860
2025-02-11	10.100	10.270	9.960	10.050	10.050	43,258,607
2025-02-10	10.170	10.310	9.910	10.190	10.190	62,370,700
2025-02-07	10.020	10.180	9.760	9.970	9.970	95,645,877
2025-02-06	8.880	9.750	8.870	9.750	9.750	65,535,454
2025-02-05	8.820	8.960	8.740	8.860	8.860	19,930,375
2025-01-27	8.880	8.940	8.690	8.690	8.690	17,566,700
2025-01-24	8.750	8.880	8.740	8.810	8.810	19,491,400
2025-01-23	8.760	9.090	8.760	8.810	8.810	31,471,192
2025-01-22	8.950	8.990	8.670	8.700	8.700	24,709,900
2025-01-21	9.020	9.120	8.880	9.010	9.010	23,472,515
2025-01-20	9.000	9.270	8.950	9.010	9.010	34,927,700

← NewerPage 7 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.