Shanghai - Delayed Quote
CNY
Inner Mongolia First Machinery Group Co.,Ltd. (600967.SS)
12.16
-0.62
(-4.85%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.68
13.15
12.15
12.16
12.16
55,543,029
Oct 29, 2026
13.11
13.29
12.75
12.78
12.78
53,054,994
Oct 28, 2026
13.01
13.49
12.63
13.29
13.29
66,896,278
Oct 27, 2026
13.26
13.73
13.01
13.16
13.16
63,582,687
Oct 26, 2026
13.90
13.95
13.25
13.27
13.27
63,447,357
Oct 23, 2026
13.52
14.14
12.88
13.98
13.98
103,426,194
Oct 22, 2026
13.40
14.50
13.25
14.15
14.15
121,680,370
Oct 21, 2026
13.70
14.05
13.48
13.54
13.54
68,932,019
Oct 20, 2026
14.10
14.15
13.66
13.74
13.74
91,249,125
Oct 19, 2026
13.85
14.57
13.49
14.50
14.50
139,530,982
Oct 16, 2026
12.96
14.28
12.95
13.89
13.89
137,502,396
Oct 15, 2026
12.85
13.74
12.85
13.03
13.03
77,013,426
Oct 14, 2026
13.20
13.39
12.88
13.17
13.17
70,497,065
Oct 13, 2026
12.22
13.52
12.06
13.38
13.38
107,227,302
Oct 12, 2026
12.46
12.98
12.25
12.29
12.29
45,137,816
Oct 9, 2026
12.71
12.82
12.20
12.49
12.49
47,870,245
Oct 8, 2026
12.82
13.04
12.66
12.90
12.90
44,821,005
Sep 30, 2026
12.80
12.93
12.58
12.82
12.82
33,634,703
Sep 29, 2026
12.69
12.85
12.40
12.73
12.73
34,655,959
Sep 28, 2026
12.87
13.13
12.56
12.68
12.68
42,227,116
Sep 24, 2026
12.90
13.26
12.87
12.97
12.97
43,391,293
Sep 23, 2026
13.41
13.46
12.90
12.94
12.94
55,079,087
Sep 22, 2026
13.68
13.79
13.42
13.46
13.46
58,621,421
Sep 21, 2026
13.66
14.00
13.40
13.86
13.86
69,504,808
Sep 18, 2026
13.15
14.09
13.06
13.56
13.56
76,684,867
Sep 17, 2026
13.23
13.87
13.21
13.27
13.27
64,886,493
Sep 16, 2026
13.08
13.68
13.08
13.47
13.47
77,655,850
Sep 15, 2026
14.32
14.32
13.32
13.42
13.42
122,866,093
Sep 14, 2026
14.97
15.69
14.26
14.31
14.31
170,951,034
Sep 11, 2026
13.59
14.98
13.50
14.98
14.98
176,245,657
Sep 10, 2026
14.23
14.45
13.61
13.62
13.62
107,395,339
Sep 9, 2026
13.55
15.22
13.41
14.43
14.43
170,715,972
Sep 8, 2026
13.33
14.03
12.95
13.87
13.87
143,599,263
Sep 7, 2026
13.66
13.76
13.24
13.34
13.34
104,306,271
Sep 4, 2026
13.40
14.25
13.32
13.66
13.66
157,570,058
Sep 3, 2026
14.60
14.60
13.39
13.56
13.56
195,754,471
Sep 2, 2026
12.50
13.41
12.50
13.41
13.41
65,013,612
Sep 1, 2026
11.05
12.19
11.01
12.19
12.19
68,515,340
Aug 31, 2026
11.17
11.17
10.96
11.08
11.08
11,064,230
Aug 28, 2026
11.09
11.19
11.00
11.10
11.10
21,876,109
Aug 27, 2026
11.10
11.30
11.01
11.23
11.23
15,458,000
Aug 26, 2026
10.92
11.15
10.90
11.08
11.08
13,645,489
Aug 25, 2026
10.83
11.17
10.82
11.02
11.02
15,517,698
Aug 24, 2026
10.83
10.99
10.72
10.90
10.90
12,916,038
Aug 21, 2026
10.73
10.84
10.62
10.81
10.81
10,215,592
Aug 20, 2026
10.73
10.86
10.73
10.81
10.81
11,868,200
Aug 19, 2026
11.23
11.27
10.71
10.71
10.71
23,815,837
Aug 18, 2026
11.58
11.58
11.15
11.19
11.19
27,021,109
Aug 17, 2026
11.50
11.66
11.49
11.60
11.60
18,535,790
Aug 14, 2026
11.61
11.77
11.50
11.56
11.56
19,100,813
Aug 13, 2026
11.75
11.86
11.57
11.61
11.61
27,558,483
Aug 12, 2026
11.81
11.91
11.73
11.77
11.77
22,090,027
Aug 11, 2026
12.03
12.04
11.76
11.82
11.82
41,229,111
Aug 10, 2026
11.46
12.25
11.44
12.20
12.20
67,703,924
Aug 7, 2026
11.36
11.51
11.22
11.45
11.45
18,677,903
Aug 6, 2026
11.65
11.65
11.35
11.42
11.42
24,314,689
Aug 5, 2026
11.56
11.67
11.50
11.62
11.62
22,067,404
Aug 4, 2026
11.62
11.68
11.45
11.58
11.58
21,694,630
Aug 3, 2026
11.49
11.68
11.46
11.62
11.62
20,858,597
Jul 31, 2026
11.34
11.71
11.28
11.60
11.60
35,050,566
Jul 30, 2026
11.40
12.06
11.36
11.60
11.60
42,141,833
Jul 29, 2026
11.09
11.55
11.05
11.48
11.48
32,406,888
Jul 28, 2026
11.68
11.81
11.13
11.28
11.28
47,675,175
Jul 27, 2026
11.17
12.00
11.01
11.90
11.90
60,650,267
Jul 24, 2026
11.10
12.25
11.03
11.56
11.56
70,134,022
Jul 23, 2026
10.37
11.35
10.36
11.14
11.14
44,640,238
Jul 22, 2026
10.48
10.55
10.35
10.43
10.43
12,572,147
Jul 21, 2026
10.38
10.57
10.37
10.49
10.49
18,360,424
Jul 20, 2026
10.22
10.49
10.17
10.36
10.36
16,623,900
Jul 17, 2026
10.43
10.49
10.09
10.16
10.16
13,605,675
Jul 16, 2026
10.31
10.53
10.22
10.43
10.43
12,333,277
Jul 15, 2026
10.18
10.42
10.12
10.35
10.35
12,310,897
Jul 14, 2026
10.23
10.24
10.02
10.16
10.16
12,108,498
Jul 13, 2026
10.85
10.90
10.23
10.23
10.23
25,102,397
Jul 10, 2026
10.51
11.17
10.42
10.92
10.92
26,831,887
Jul 9, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
10.53
10.64
10.28
10.55
10.55
13,806,351
Jul 8, 2026
10.66
10.80
10.53
10.56
10.46
12,785,620
Jul 7, 2026
11.10
11.18
10.67
10.69
10.59
14,816,802
Jul 6, 2026
11.30
11.45
11.08
11.11
11.01
17,780,300
Jul 3, 2026
10.99
11.43
10.95
11.34
11.23
24,610,500
Jul 2, 2026
10.91
11.21
10.90
10.92
10.82
17,721,933
Jul 1, 2026
10.80
11.18
10.80
11.02
10.92
19,329,617
Jun 30, 2026
10.90
10.91
10.70
10.85
10.75
12,995,904
Jun 29, 2026
10.72
10.80
10.50
10.70
10.60
16,610,388
Jun 26, 2026
11.19
11.22
10.79
10.85
10.75
19,339,987
Jun 25, 2026
11.19
11.32
11.04
11.17
11.07
15,499,248
Jun 24, 2026
11.59
11.60
11.16
11.28
11.17
16,766,582
Jun 23, 2026
11.85
11.96
11.54
11.57
11.46
14,516,200
Jun 22, 2026
11.73
11.86
11.38
11.85
11.74
19,329,818
Jun 18, 2026
11.86
12.01
11.69
11.73
11.62
12,873,183
Jun 17, 2026
12.13
12.14
11.85
11.89
11.78
12,605,948
Jun 16, 2026
12.13
12.19
11.98
12.14
12.03
12,004,723
Jun 15, 2026
12.00
12.20
11.98
12.13
12.02
17,102,801
Jun 12, 2026
11.61
12.13
11.61
11.98
11.87
24,506,276
Jun 11, 2026
11.83
11.93
11.57
11.59
11.48
16,099,729
Jun 10, 2026
11.77
12.50
11.72
11.96
11.85
26,694,749
Jun 9, 2026
11.71
11.80
11.54
11.78
11.67
11,924,300
Jun 8, 2026
11.83
12.10
11.58
11.71
11.60
15,808,628
Jun 5, 2026
11.92
12.20
11.82
12.04
11.93
15,477,200
Jun 4, 2026
12.24
12.24
11.90
12.02
11.91
16,067,774
Jun 3, 2026
12.38
12.44
12.21
12.27
12.15
14,239,155
Jun 2, 2026
12.70
12.75
12.34
12.39
12.27
12,806,479
Jun 1, 2026
12.67
12.81
12.67
12.75
12.63
8,042,968
May 29, 2026
12.82
12.99
12.66
12.67
12.55
13,790,427
May 28, 2026
12.77
12.87
12.71
12.80
12.68
11,379,400
May 27, 2026
13.00
13.14
12.66
12.69
12.57
16,873,734
May 26, 2026
13.02
13.40
12.80
13.15
13.03
20,683,180
May 25, 2026
13.25
13.36
13.01
13.12
13.00
16,544,400
May 22, 2026
13.38
13.43
13.26
13.31
13.19
11,292,332
May 21, 2026
13.66
13.78
13.36
13.37
13.24
15,351,499
May 20, 2026
13.83
13.88
13.62
13.66
13.53
13,087,843
May 19, 2026
13.90
13.94
13.76
13.84
13.71
11,563,768
May 18, 2026
13.98
14.04
13.84
13.90
13.77
13,023,595
May 15, 2026
14.02
14.16
13.93
14.04
13.91
18,101,301
May 14, 2026
14.36
14.37
14.00
14.00
13.87
21,428,300
May 13, 2026
14.58
14.61
14.30
14.37
14.24
33,167,707
May 12, 2026
14.43
15.07
14.11
14.74
14.60
52,809,430
May 11, 2026
14.54
14.60
14.32
14.44
14.30
22,309,799
May 8, 2026
14.13
14.74
14.09
14.54
14.40
32,339,408
May 7, 2026
14.22
14.33
14.07
14.12
13.99
23,910,669
May 6, 2026
14.10
14.35
14.08
14.22
14.09
16,358,489
Apr 30, 2026
14.12
14.14
14.03
14.10
13.97
11,913,623
Apr 29, 2026
13.80
14.14
13.80
14.09
13.96
13,214,312
Apr 28, 2026
14.20
14.25
13.80
13.85
13.72
22,643,000
Apr 27, 2026
14.42
14.46
14.30
14.35
14.22
11,129,398
Apr 24, 2026
14.61
14.65
14.35
14.42
14.28
12,588,329
Apr 23, 2026
14.85
14.94
14.57
14.61
14.47
16,969,692
Apr 22, 2026
14.85
14.93
14.79
14.89
14.75
14,151,078
Apr 21, 2026
15.10
15.25
14.90
14.96
14.82
21,498,467
Apr 20, 2026
14.87
15.10
14.85
15.07
14.93
23,392,655
Apr 17, 2026
14.70
14.93
14.56
14.91
14.77
21,170,343
Apr 16, 2026
14.71
14.80
14.68
14.77
14.63
13,670,050
Apr 15, 2026
14.87
14.95
14.72
14.76
14.62
16,910,000
Apr 14, 2026
14.76
14.90
14.65
14.86
14.72
19,137,295
Apr 13, 2026
14.56
14.91
14.56
14.76
14.62
21,111,272
Apr 10, 2026
15.23
15.36
14.72
14.75
14.61
38,819,564
Apr 9, 2026
14.55
14.76
14.38
14.45
14.31
17,444,653
Apr 8, 2026
14.37
14.66
14.37
14.65
14.51
22,673,077
Apr 7, 2026
14.20
14.30
14.15
14.26
14.13
10,413,865
Apr 3, 2026
14.70
14.74
14.14
14.19
14.06
21,537,740
Apr 2, 2026
14.69
14.96
14.56
14.70
14.56
20,905,469
Apr 1, 2026
14.85
14.90
14.56
14.73
14.59
16,877,500
Mar 31, 2026
15.00
15.15
14.69
14.72
14.58
26,297,969
Mar 30, 2026
14.70
15.39
14.64
15.10
14.96
35,631,862
Mar 27, 2026
14.35
15.20
14.32
14.89
14.75
36,215,285
Mar 26, 2026
15.13
15.32
14.66
14.68
14.54
52,855,900
Mar 25, 2026
14.51
16.02
14.23
15.60
15.45
84,443,868
Mar 24, 2026
13.93
15.00
13.77
14.88
14.74
54,320,504
Mar 23, 2026
14.41
14.45
13.62
13.66
13.53
32,135,446
Mar 20, 2026
15.02
15.15
14.71
14.71
14.57
17,174,106
Mar 19, 2026
15.46
15.49
15.02
15.05
14.91
18,462,366
Mar 18, 2026
15.82
15.87
15.49
15.56
15.41
17,387,901
Mar 17, 2026
16.04
16.10
15.80
15.82
15.67
13,057,400
Mar 16, 2026
15.90
16.04
15.80
16.02
15.87
13,778,048
Mar 13, 2026
16.05
16.08
15.80
15.90
15.75
17,696,409
Mar 12, 2026
16.25
16.26
16.03
16.07
15.92
21,471,779
Mar 11, 2026
16.70
16.71
16.33
16.37
16.22
27,569,410
Mar 10, 2026
16.55
16.82
16.55
16.69
16.53
17,007,073
Mar 9, 2026
16.94
17.05
16.48
16.53
16.38
27,561,934
Mar 6, 2026
17.15
17.23
16.99
17.01
16.85
25,211,313
Mar 5, 2026
17.45
17.58
17.08
17.23
17.07
31,671,620
Mar 4, 2026
17.09
17.75
16.82
17.50
17.34
35,823,478
Mar 3, 2026
18.30
18.31
17.30
17.31
17.15
48,749,084
Mar 2, 2026
18.00
18.37
17.88
18.29
18.12
84,226,340
Feb 27, 2026
17.38
17.47
17.29
17.35
17.19
22,935,461
Feb 26, 2026
17.38
17.43
17.18
17.38
17.22
22,063,238
Feb 25, 2026
17.41
17.51
17.30
17.35
17.19
30,317,608
Feb 24, 2026
16.99
17.67
16.95
17.47
17.31
40,122,728
Feb 13, 2026
16.80
17.00
16.74
16.83
16.67
18,183,437
Feb 12, 2026
16.76
16.90
16.66
16.80
16.64
13,290,811
Feb 11, 2026
17.00
17.02
16.76
16.79
16.63
14,706,700
Feb 10, 2026
16.95
17.00
16.82
16.95
16.79
18,366,811
Feb 9, 2026
16.78
17.08
16.78
16.94
16.78
20,065,944
Feb 6, 2026
16.69
16.84
16.54
16.68
16.52
16,863,103
Feb 5, 2026
16.87
16.95
16.62
16.68
16.52
17,221,500
Feb 4, 2026
16.85
17.09
16.73
16.86
16.70
24,112,200
Feb 3, 2026
16.57
16.86
16.50
16.85
16.69
19,620,190
Feb 2, 2026
16.80
16.99
16.40
16.41
16.26
21,418,480
Jan 30, 2026
17.07
17.27
16.61
16.88
16.72
25,378,930
Jan 29, 2026
17.20
17.46
17.06
17.10
16.94
28,894,549
Jan 28, 2026
17.81
18.04
17.32
17.38
17.22
42,111,020
Jan 27, 2026
17.77
18.02
17.53
17.96
17.79
24,900,602
Jan 26, 2026
18.50
18.50
17.77
17.87
17.70
42,407,729
Jan 23, 2026
18.46
18.58
18.26
18.50
18.33
32,686,312
Jan 22, 2026
18.26
18.69
18.25
18.46
18.29
30,588,465
Jan 21, 2026
18.10
18.37
18.03
18.26
18.09
26,180,703
Jan 20, 2026
18.91
19.05
18.10
18.24
18.07
56,974,670
Jan 19, 2026
18.88
19.40
18.81
19.09
18.91
44,447,554
Jan 16, 2026
19.67
19.88
19.11
19.11
18.93
57,919,883
Jan 15, 2026
19.90
20.51
19.35
19.91
19.72
86,977,113
Jan 14, 2026
20.20
20.58
19.41
19.62
19.44
111,520,093
Jan 13, 2026
19.25
21.40
18.60
20.38
20.19
166,559,974
Jan 12, 2026
20.00
20.02
19.18
19.54
19.36
125,224,331
Jan 9, 2026
19.40
19.60
18.90
19.05
18.87
158,568,332
Jan 8, 2026
16.97
18.73
16.93
18.73
18.55
150,695,959
Jan 7, 2026
17.49
17.49
17.01
17.03
16.87
46,657,088
Jan 6, 2026
17.16
17.78
16.94
17.50
17.34
69,101,482
Jan 5, 2026
16.90
17.50
16.70
17.17
17.01
60,609,067
Dec 31, 2025
16.41
16.88
16.31
16.80
16.64
42,590,463
Dec 30, 2025
16.44
16.70
16.30
16.50
16.35
28,340,900
Dec 29, 2025
16.40
16.49
16.36
16.43
16.28
21,607,838
Dec 26, 2025
16.42
16.49
16.24
16.34
16.19
20,829,400
Dec 25, 2025
16.30
16.48
16.27
16.43
16.28
21,935,524
Dec 24, 2025
15.88
16.36
15.87
16.31
16.16
24,951,700
Dec 23, 2025
16.16
16.30
15.92
16.00
15.85
19,367,300
Dec 22, 2025
16.11
16.36
16.07
16.27
16.12
23,756,832
Dec 19, 2025
15.79
16.09
15.77
16.05
15.90
22,426,793
Dec 18, 2025
15.78
16.06
15.69
15.85
15.70
21,321,500
Dec 17, 2025
15.70
15.91
15.55
15.87
15.72
20,543,887
Dec 16, 2025
15.91
15.91
15.35
15.78
15.63
30,718,067
Dec 15, 2025
16.23
16.25
15.90
15.91
15.76
28,375,380
Dec 12, 2025
16.13
16.42
15.76
16.42
16.27
46,263,395
Dec 11, 2025
16.41
16.45
16.05
16.08
15.93
22,330,557
Dec 10, 2025
16.31
16.43
16.22
16.36
16.21
17,876,800
Dec 9, 2025
16.60
16.70
16.35
16.39
16.24
23,663,797
Dec 8, 2025
16.69
16.99
16.63
16.70
16.54
26,657,706
Dec 5, 2025
16.51
16.71
16.31
16.69
16.53
21,351,888
Dec 4, 2025
16.85
16.91
16.54
16.56
16.40
20,832,761
Dec 3, 2025
17.12
17.16
16.88
16.89
16.73
19,199,754
Dec 2, 2025
17.29
17.32
17.15
17.15
16.99
17,511,477
Dec 1, 2025
17.20
17.37
17.17
17.31
17.15
17,162,603
Nov 28, 2025
17.12
17.34
17.11
17.27
17.11
15,743,098
Nov 27, 2025
17.22
17.35
17.18
17.22
17.06
17,264,941
Nov 26, 2025
17.54
17.55
17.20
17.25
17.09
30,177,441
Nov 25, 2025
17.75
17.89
17.53
17.68
17.51
43,218,585
Nov 24, 2025
17.18
18.29
17.15
18.12
17.95
54,571,126
Nov 21, 2025
17.25
17.83
16.86
17.28
17.12
45,775,073
Nov 20, 2025
17.84
17.85
17.50
17.52
17.36
36,625,470
Nov 19, 2025
17.66
18.62
17.60
18.18
18.01
53,511,413
Nov 18, 2025
19.00
19.07
17.85
17.86
17.69
67,427,539
Nov 17, 2025
18.40
19.29
18.40
18.99
18.81
101,317,523
Nov 14, 2025
17.42
17.92
17.38
17.60
17.44
31,131,382
Nov 13, 2025
17.14
17.52
17.11
17.41
17.25
25,246,234
Nov 12, 2025
17.96
18.00
17.01
17.16
17.00
44,102,757
Nov 11, 2025
18.00
18.14
17.93
17.96
17.79
17,013,900
Nov 10, 2025
18.16
18.18
17.81
18.03
17.86
28,158,021
Nov 7, 2025
18.46
18.46
18.16
18.18
18.01
24,290,871
Nov 6, 2025
18.44
18.52
18.35
18.49
18.32
19,658,883
Nov 5, 2025
18.18
18.57
18.13
18.43
18.26
20,304,709
Nov 4, 2025
18.53
18.73
18.30
18.38
18.21
25,781,220
Nov 3, 2025
18.79
18.79
18.45
18.65
18.48
23,201,753
Oct 31, 2025
18.73
18.83
18.65
18.79
18.61
21,850,514
Oct 30, 2025
19.11
19.12
18.70
18.73
18.55
42,265,607
