Inner Mongolia First Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.990 | 9.070 | 8.780 | 9.020 | 9.020 | 34,907,308 |
| 2025-01-16 | 9.190 | 9.240 | 8.830 | 8.940 | 8.940 | 52,290,013 |
| 2025-01-15 | 9.160 | 9.490 | 9.060 | 9.190 | 9.190 | 74,546,356 |
| 2025-01-14 | 8.700 | 9.470 | 8.690 | 9.190 | 9.190 | 92,380,074 |
| 2025-01-13 | 8.380 | 9.260 | 8.370 | 8.880 | 8.880 | 102,339,859 |
| 2025-01-10 | 7.800 | 8.600 | 7.800 | 8.600 | 8.600 | 72,945,445 |
| 2025-01-09 | 7.810 | 7.920 | 7.710 | 7.820 | 7.820 | 13,382,600 |
| 2025-01-08 | 7.890 | 7.920 | 7.640 | 7.810 | 7.810 | 15,474,071 |
| 2025-01-07 | 7.900 | 7.950 | 7.850 | 7.930 | 7.930 | 10,692,200 |
| 2025-01-06 | 7.880 | 8.030 | 7.840 | 7.890 | 7.890 | 12,064,800 |
| 2025-01-03 | 8.110 | 8.150 | 7.850 | 7.870 | 7.870 | 18,325,309 |
| 2025-01-02 | 8.400 | 8.430 | 8.010 | 8.090 | 8.090 | 26,727,709 |
| 2024-12-31 | 8.720 | 8.790 | 8.480 | 8.500 | 8.500 | 21,126,695 |
| 2024-12-30 | 8.900 | 8.950 | 8.680 | 8.750 | 8.750 | 24,172,759 |
| 2024-12-27 | 8.550 | 8.950 | 8.500 | 8.850 | 8.850 | 41,892,055 |
| 2024-12-26 | 8.550 | 8.590 | 8.470 | 8.480 | 8.480 | 17,895,267 |
| 2024-12-25 | 8.700 | 8.740 | 8.490 | 8.590 | 8.590 | 24,208,316 |
| 2024-12-24 | 8.600 | 8.950 | 8.560 | 8.770 | 8.770 | 42,755,144 |
| 2024-12-23 | 8.540 | 8.690 | 8.410 | 8.450 | 8.450 | 27,425,800 |
| 2024-12-20 | 8.540 | 8.610 | 8.460 | 8.530 | 8.530 | 17,869,400 |
| 2024-12-19 | 8.440 | 8.620 | 8.380 | 8.520 | 8.520 | 19,246,905 |
| 2024-12-18 | 8.590 | 8.670 | 8.520 | 8.550 | 8.550 | 19,649,415 |
| 2024-12-17 | 8.650 | 8.730 | 8.500 | 8.520 | 8.520 | 26,544,738 |
| 2024-12-16 | 8.810 | 8.880 | 8.550 | 8.650 | 8.650 | 42,595,249 |
| 2024-12-13 | 9.010 | 9.190 | 8.870 | 8.870 | 8.870 | 63,111,939 |
| 2024-12-12 | 9.090 | 9.280 | 8.910 | 9.140 | 9.140 | 71,138,644 |
| 2024-12-11 | 8.750 | 9.330 | 8.680 | 9.080 | 9.080 | 94,684,596 |
| 2024-12-10 | 9.010 | 9.660 | 8.790 | 8.830 | 8.830 | 130,167,374 |
| 2024-12-09 | 8.150 | 8.780 | 8.090 | 8.780 | 8.780 | 53,400,985 |
| 2024-12-06 | 7.950 | 8.010 | 7.900 | 7.980 | 7.980 | 16,013,158 |
| 2024-12-05 | 7.840 | 7.970 | 7.800 | 7.900 | 7.900 | 13,584,205 |
| 2024-12-04 | 7.870 | 7.920 | 7.800 | 7.820 | 7.820 | 11,422,360 |
| 2024-12-03 | 7.890 | 7.920 | 7.820 | 7.880 | 7.880 | 10,152,945 |
| 2024-12-02 | 7.820 | 7.910 | 7.820 | 7.890 | 7.890 | 13,772,260 |
| 2024-11-29 | 7.750 | 7.840 | 7.710 | 7.810 | 7.810 | 10,005,638 |
| 2024-11-28 | 7.800 | 7.830 | 7.730 | 7.750 | 7.750 | 10,474,003 |
| 2024-11-27 | 7.710 | 7.800 | 7.580 | 7.790 | 7.790 | 11,236,133 |
| 2024-11-26 | 7.770 | 7.790 | 7.690 | 7.730 | 7.730 | 10,548,573 |
| 2024-11-25 | 7.810 | 7.820 | 7.680 | 7.770 | 7.770 | 11,419,360 |
| 2024-11-22 | 8.040 | 8.040 | 7.800 | 7.810 | 7.810 | 16,163,317 |
| 2024-11-21 | 8.050 | 8.080 | 7.950 | 8.040 | 8.040 | 9,291,657 |
| 2024-11-20 | 8.000 | 8.090 | 7.960 | 8.070 | 8.070 | 11,267,550 |
| 2024-11-19 | 7.980 | 8.030 | 7.890 | 7.990 | 7.990 | 12,015,000 |
| 2024-11-18 | 7.960 | 8.090 | 7.900 | 7.950 | 7.950 | 14,689,410 |
| 2024-11-15 | 7.980 | 8.070 | 7.930 | 7.930 | 7.930 | 12,652,613 |
| 2024-11-14 | 8.180 | 8.210 | 8.000 | 8.020 | 8.020 | 15,988,895 |
| 2024-11-13 | 8.220 | 8.290 | 8.110 | 8.210 | 8.210 | 14,720,424 |
| 2024-11-12 | 8.420 | 8.430 | 8.180 | 8.240 | 8.240 | 24,800,838 |
| 2024-11-11 | 8.350 | 8.430 | 8.260 | 8.410 | 8.410 | 28,706,517 |
| 2024-11-08 | 8.310 | 8.360 | 8.210 | 8.330 | 8.330 | 30,171,198 |
| 2024-11-07 | 8.210 | 8.300 | 8.130 | 8.280 | 8.280 | 25,207,720 |
| 2024-11-06 | 8.320 | 8.370 | 8.190 | 8.290 | 8.290 | 25,654,654 |
| 2024-11-05 | 8.060 | 8.300 | 8.050 | 8.300 | 8.300 | 27,421,484 |
| 2024-11-04 | 7.930 | 8.050 | 7.910 | 8.040 | 8.040 | 14,046,417 |
| 2024-11-01 | 8.010 | 8.070 | 7.820 | 7.940 | 7.940 | 18,285,602 |
| 2024-10-31 | 8.010 | 8.050 | 7.930 | 8.040 | 8.040 | 15,254,961 |
| 2024-10-30 | 7.920 | 8.050 | 7.900 | 7.980 | 7.980 | 14,722,836 |
| 2024-10-29 | 8.080 | 8.120 | 7.920 | 7.920 | 7.920 | 18,425,400 |
| 2024-10-28 | 7.980 | 8.110 | 7.960 | 8.070 | 8.070 | 22,594,057 |
| 2024-10-25 | 7.880 | 7.950 | 7.850 | 7.940 | 7.940 | 15,269,077 |
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.