Inner Mongolia First Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.970 | 8.010 | 7.900 | 7.920 | 7.920 | 12,014,697 |
| 2024-10-23 | 7.900 | 8.120 | 7.890 | 8.020 | 8.020 | 21,602,610 |
| 2024-10-22 | 7.970 | 7.970 | 7.860 | 7.910 | 7.910 | 15,112,600 |
| 2024-10-21 | 7.950 | 8.050 | 7.870 | 7.970 | 7.970 | 19,650,335 |
| 2024-10-18 | 7.690 | 7.970 | 7.590 | 7.860 | 7.860 | 21,809,314 |
| 2024-10-17 | 7.770 | 7.860 | 7.680 | 7.700 | 7.700 | 12,669,127 |
| 2024-10-16 | 7.750 | 7.910 | 7.720 | 7.780 | 7.780 | 14,429,300 |
| 2024-10-15 | 7.830 | 7.980 | 7.710 | 7.860 | 7.860 | 20,044,812 |
| 2024-10-14 | 7.730 | 7.930 | 7.650 | 7.850 | 7.850 | 19,485,328 |
| 2024-10-11 | 7.950 | 7.950 | 7.550 | 7.620 | 7.620 | 17,579,409 |
| 2024-10-10 | 7.990 | 8.110 | 7.770 | 7.960 | 7.960 | 22,559,966 |
| 2024-10-09 | 8.300 | 8.300 | 7.850 | 7.880 | 7.880 | 33,220,907 |
| 2024-10-08 | 8.690 | 8.690 | 7.980 | 8.380 | 8.380 | 48,388,229 |
| 2024-09-30 | 7.600 | 7.940 | 7.450 | 7.900 | 7.900 | 36,452,121 |
| 2024-09-27 | 7.100 | 7.300 | 7.090 | 7.290 | 7.290 | 14,468,800 |
| 2024-09-26 | 6.880 | 7.030 | 6.830 | 7.030 | 7.030 | 16,629,193 |
| 2024-09-25 | 6.800 | 7.010 | 6.800 | 6.870 | 6.870 | 15,872,045 |
| 2024-09-24 | 6.610 | 6.790 | 6.610 | 6.790 | 6.790 | 12,313,382 |
| 2024-09-23 | 6.590 | 6.640 | 6.560 | 6.600 | 6.600 | 5,589,128 |
| 2024-09-20 | 6.590 | 6.630 | 6.530 | 6.590 | 6.590 | 5,172,900 |
| 2024-09-19 | 6.530 | 6.640 | 6.460 | 6.630 | 6.630 | 7,458,710 |
| 2024-09-18 | 6.490 | 6.520 | 6.390 | 6.500 | 6.500 | 6,143,014 |
| 2024-09-13 | 6.550 | 6.550 | 6.480 | 6.490 | 6.490 | 6,242,000 |
| 2024-09-12 | 6.510 | 6.600 | 6.510 | 6.510 | 6.510 | 5,263,691 |
| 2024-09-11 | 6.570 | 6.570 | 6.480 | 6.500 | 6.500 | 5,539,377 |
| 2024-09-10 | 6.640 | 6.650 | 6.440 | 6.570 | 6.570 | 8,650,086 |
| 2024-09-09 | 6.640 | 6.650 | 6.570 | 6.610 | 6.610 | 7,864,094 |
| 2024-09-06 | 6.670 | 6.710 | 6.630 | 6.650 | 6.650 | 8,611,128 |
| 2024-09-05 | 6.620 | 6.690 | 6.620 | 6.660 | 6.660 | 5,277,700 |
| 2024-09-04 | 6.640 | 6.680 | 6.610 | 6.620 | 6.620 | 6,418,500 |
| 2024-09-03 | 6.630 | 6.700 | 6.620 | 6.660 | 6.660 | 6,757,804 |
| 2024-09-02 | 6.720 | 6.730 | 6.610 | 6.610 | 6.610 | 13,200,632 |
| 2024-08-30 | 6.660 | 6.830 | 6.620 | 6.730 | 6.730 | 12,166,800 |
| 2024-08-29 | 6.610 | 6.710 | 6.570 | 6.650 | 6.650 | 9,682,502 |
| 2024-08-28 | 6.610 | 6.670 | 6.590 | 6.630 | 6.630 | 9,973,080 |
| 2024-08-27 | 6.740 | 6.740 | 6.590 | 6.630 | 6.630 | 11,239,779 |
| 2024-08-26 | 6.830 | 6.850 | 6.700 | 6.750 | 6.750 | 13,093,879 |
| 2024-08-23 | 6.910 | 6.980 | 6.770 | 6.850 | 6.850 | 12,139,500 |
| 2024-08-22 | 7.360 | 7.370 | 6.930 | 6.960 | 6.960 | 22,318,412 |
| 2024-08-21 | 7.350 | 7.460 | 7.340 | 7.410 | 7.410 | 6,041,593 |
| 2024-08-20 | 7.490 | 7.520 | 7.350 | 7.370 | 7.370 | 6,342,900 |
| 2024-08-19 | 7.460 | 7.590 | 7.460 | 7.510 | 7.510 | 6,290,091 |
| 2024-08-16 | 7.520 | 7.520 | 7.440 | 7.480 | 7.480 | 5,696,400 |
| 2024-08-15 | 7.450 | 7.580 | 7.440 | 7.490 | 7.490 | 6,027,200 |
| 2024-08-14 | 7.600 | 7.620 | 7.470 | 7.480 | 7.480 | 5,925,300 |
| 2024-08-13 | 7.530 | 7.620 | 7.500 | 7.620 | 7.620 | 7,380,691 |
| 2024-08-12 | 7.550 | 7.600 | 7.500 | 7.530 | 7.530 | 6,935,938 |
| 2024-08-09 | 7.630 | 7.680 | 7.540 | 7.560 | 7.560 | 6,686,616 |
| 2024-08-08 | 7.640 | 7.700 | 7.540 | 7.640 | 7.640 | 10,618,409 |
| 2024-08-07 | 7.610 | 7.740 | 7.600 | 7.670 | 7.670 | 10,863,696 |
| 2024-08-06 | 7.480 | 7.700 | 7.480 | 7.650 | 7.650 | 11,612,617 |
| 2024-08-05 | 7.550 | 7.700 | 7.460 | 7.470 | 7.470 | 14,702,080 |
| 2024-08-02 | 7.500 | 7.690 | 7.460 | 7.600 | 7.600 | 14,010,769 |
| 2024-08-01 | 7.490 | 7.630 | 7.470 | 7.530 | 7.530 | 13,012,169 |
| 2024-07-31 | 7.340 | 7.500 | 7.340 | 7.480 | 7.480 | 13,547,950 |
| 2024-07-30 | 7.290 | 7.380 | 7.250 | 7.360 | 7.360 | 10,118,127 |
| 2024-07-29 | 7.210 | 7.410 | 7.200 | 7.290 | 7.290 | 15,166,409 |
| 2024-07-26 | 7.030 | 7.230 | 7.030 | 7.200 | 7.200 | 12,394,900 |
| 2024-07-25 | 7.020 | 7.090 | 6.960 | 7.040 | 7.040 | 7,561,845 |
| 2024-07-24 | 6.960 | 7.110 | 6.950 | 7.020 | 7.020 | 9,066,971 |
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.