Shanghai - Delayed Quote CNY

Inner Mongolia First Machinery Group Co.,Ltd. (600967.SS)

Compare
8.69
-0.12
(-1.36%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20258.888.948.698.698.6917,566,700
Jan 24, 20258.758.888.748.818.8119,491,400
Jan 23, 20258.769.098.768.818.8131,471,192
Jan 22, 20258.958.998.678.708.7024,709,900
Jan 21, 20259.029.128.889.019.0123,472,515
Jan 20, 20259.009.278.959.019.0134,927,700
Jan 17, 20258.999.078.789.029.0234,907,308
Jan 16, 20259.199.248.838.948.9452,290,013
Jan 15, 20259.169.499.069.199.1974,546,356
Jan 14, 20258.709.478.699.199.1992,380,074
Jan 13, 20258.389.268.378.888.88102,339,859
Jan 10, 20257.808.607.808.608.6072,945,445
Jan 9, 20257.817.927.717.827.8213,382,600
Jan 8, 20257.897.927.647.817.8115,474,071
Jan 7, 20257.907.957.857.937.9310,692,200
Jan 6, 20257.888.037.847.897.8912,064,800
Jan 3, 20258.118.157.857.877.8718,325,309
Jan 2, 20258.408.438.018.098.0926,727,709
Dec 31, 20248.728.798.488.508.5021,126,695
Dec 30, 20248.908.958.688.758.7524,172,759
Dec 27, 20248.558.958.508.858.8541,892,055
Dec 26, 2024 0.08 Dividend
Dec 26, 20248.558.598.478.488.4817,895,267
Dec 25, 20248.708.748.498.598.5124,208,316
Dec 24, 20248.608.958.568.778.6942,755,144
Dec 23, 20248.548.698.418.458.3727,425,800
Dec 20, 20248.548.618.468.538.4517,869,400
Dec 19, 20248.448.628.388.528.4419,246,905
Dec 18, 20248.598.678.528.558.4719,649,415
Dec 17, 20248.658.738.508.528.4426,544,738
Dec 16, 20248.818.888.558.658.5742,595,249
Dec 13, 20249.019.198.878.878.7963,111,939
Dec 12, 20249.099.288.919.149.0671,138,644
Dec 11, 20248.759.338.689.089.0094,684,596
Dec 10, 20249.019.668.798.838.75130,167,374
Dec 9, 20248.158.788.098.788.7053,400,985
Dec 6, 20247.958.017.907.987.9116,013,158
Dec 5, 20247.847.977.807.907.8313,584,205
Dec 4, 20247.877.927.807.827.7511,422,360
Dec 3, 20247.897.927.827.887.8110,152,945
Dec 2, 20247.827.917.827.897.8213,772,260
Nov 29, 20247.757.847.717.817.7410,005,638
Nov 28, 20247.807.837.737.757.6810,474,003
Nov 27, 20247.717.807.587.797.7211,236,133
Nov 26, 20247.777.797.697.737.6610,548,573
Nov 25, 20247.817.827.687.777.7011,419,360
Nov 22, 20248.048.047.807.817.7416,163,317
Nov 21, 20248.058.087.958.047.979,291,657
Nov 20, 20248.008.097.968.078.0011,267,550
Nov 19, 20247.988.037.897.997.9212,015,000
Nov 18, 20247.968.097.907.957.8814,689,410
Nov 15, 20247.988.077.937.937.8612,652,613
Nov 14, 20248.188.218.008.027.9515,988,895
Nov 13, 20248.228.298.118.218.1414,720,424
Nov 12, 20248.428.438.188.248.1724,800,838
Nov 11, 20248.358.438.268.418.3328,706,517
Nov 8, 20248.318.368.218.338.2630,171,198
Nov 7, 20248.218.308.138.288.2125,207,720
Nov 6, 20248.328.378.198.298.2225,654,654
Nov 5, 20248.068.308.058.308.2327,421,484
Nov 4, 20247.938.057.918.047.9714,046,417
Nov 1, 20248.018.077.827.947.8718,285,602
Oct 31, 20248.018.057.938.047.9715,254,961
Oct 30, 20247.928.057.907.987.9114,722,836
Oct 29, 20248.088.127.927.927.8518,425,400
Oct 28, 20247.988.117.968.078.0022,594,057
Oct 25, 20247.887.957.857.947.8715,269,077
Oct 24, 20247.978.017.907.927.8512,014,697
Oct 23, 20247.908.127.898.027.9521,602,610
Oct 22, 20247.977.977.867.917.8415,112,600
Oct 21, 20247.958.057.877.977.9019,650,335
Oct 18, 20247.697.977.597.867.7921,809,314
Oct 17, 20247.777.867.687.707.6312,669,127
Oct 16, 20247.757.917.727.787.7114,429,300
Oct 15, 20247.837.987.717.867.7920,044,812
Oct 14, 20247.737.937.657.857.7819,485,328
Oct 11, 20247.957.957.557.627.5517,579,409
Oct 10, 20247.998.117.777.967.8922,559,966
Oct 9, 20248.308.307.857.887.8133,220,907
Oct 8, 20248.698.697.988.388.3048,388,229
Sep 30, 20247.607.947.457.907.8336,452,121
Sep 27, 20247.107.307.097.297.2214,468,800
Sep 26, 20246.887.036.837.036.9716,629,193
Sep 25, 20246.807.016.806.876.8115,872,045
Sep 24, 20246.616.796.616.796.7312,313,382
Sep 23, 20246.596.646.566.606.545,589,128
Sep 20, 20246.596.636.536.596.535,172,900
Sep 19, 20246.536.646.466.636.577,458,710
Sep 18, 20246.496.526.396.506.446,143,014
Sep 13, 20246.556.556.486.496.436,242,000
Sep 12, 20246.516.606.516.516.455,263,691
Sep 11, 20246.576.576.486.506.445,539,377
Sep 10, 20246.646.656.446.576.518,650,086
Sep 9, 20246.646.656.576.616.557,864,094
Sep 6, 20246.676.716.636.656.598,611,128
Sep 5, 20246.626.696.626.666.605,277,700
Sep 4, 20246.646.686.616.626.566,418,500
Sep 3, 20246.636.706.626.666.606,757,804
Sep 2, 20246.726.736.616.616.5513,200,632
Aug 30, 20246.666.836.626.736.6712,166,800
Aug 29, 20246.616.716.576.656.599,682,502
Aug 28, 20246.616.676.596.636.579,973,080
Aug 27, 20246.746.746.596.636.5711,239,779
Aug 26, 20246.836.856.706.756.6913,093,879
Aug 23, 20246.916.986.776.856.7912,139,500
Aug 22, 20247.367.376.936.966.9022,318,412
Aug 21, 20247.357.467.347.417.346,041,593
Aug 20, 20247.497.527.357.377.306,342,900
Aug 19, 20247.467.597.467.517.446,290,091
Aug 16, 20247.527.527.447.487.415,696,400
Aug 15, 20247.457.587.447.497.426,027,200
Aug 14, 20247.607.627.477.487.415,925,300
Aug 13, 20247.537.627.507.627.557,380,691
Aug 12, 20247.557.607.507.537.466,935,938
Aug 9, 20247.637.687.547.567.496,686,616
Aug 8, 20247.647.707.547.647.5710,618,409
Aug 7, 20247.617.747.607.677.6010,863,696
Aug 6, 20247.487.707.487.657.5811,612,617
Aug 5, 20247.557.707.467.477.4014,702,080
Aug 2, 20247.507.697.467.607.5314,010,769
Aug 1, 20247.497.637.477.537.4613,012,169
Jul 31, 20247.347.507.347.487.4113,547,950
Jul 30, 20247.297.387.257.367.2910,118,127
Jul 29, 20247.217.417.207.297.2215,166,409
Jul 26, 20247.037.237.037.207.1412,394,900
Jul 25, 20247.027.096.967.046.987,561,845
Jul 24, 20246.967.116.957.026.969,066,971
Jul 23, 20247.037.096.966.966.907,845,900
Jul 22, 20247.047.117.027.046.989,264,217
Jul 19, 20246.987.126.967.087.029,831,169
Jul 18, 20246.817.036.747.016.9510,220,266
Jul 17, 20246.866.876.796.856.797,827,700
Jul 16, 20246.856.886.816.856.795,696,413
Jul 15, 20246.967.016.826.846.7811,150,965
Jul 12, 20246.977.036.946.986.926,122,700
Jul 11, 2024 0.25 Dividend
Jul 11, 20246.876.996.836.986.9212,269,763
Jul 10, 20246.987.056.956.996.688,546,559
Jul 9, 20247.007.036.857.026.7114,444,461
Jul 8, 20247.097.106.947.036.7211,958,559
Jul 5, 20247.057.057.057.056.74-
Jul 4, 20247.217.237.037.056.748,152,601
Jul 3, 20247.237.237.177.216.894,947,100
Jul 2, 20247.237.287.207.236.915,818,392
Jul 1, 20247.207.277.147.266.947,334,207
Jun 28, 20247.077.267.057.206.8811,243,692
Jun 27, 20247.187.187.047.076.767,436,825
Jun 26, 20247.097.207.057.196.875,915,192
Jun 25, 20247.177.237.067.106.787,365,318
Jun 24, 20247.297.307.127.136.819,612,765
Jun 21, 20247.357.407.327.326.995,641,050
Jun 20, 20247.557.567.347.377.049,759,582
Jun 19, 20247.667.667.567.577.235,592,144
Jun 18, 20247.617.667.567.647.307,363,111
Jun 17, 20247.717.767.567.577.2316,433,638
Jun 14, 20247.717.787.667.777.4210,845,604
Jun 13, 20247.807.837.707.767.428,687,900
Jun 12, 20247.697.827.677.797.449,040,969
Jun 11, 20247.657.747.637.717.378,100,050
Jun 7, 20247.687.777.657.717.379,160,210
Jun 6, 20247.887.887.607.637.2914,434,838
Jun 5, 20247.818.007.817.837.4812,272,504
Jun 4, 20247.857.867.767.857.507,278,709
Jun 3, 20247.917.987.787.827.4710,705,554
May 31, 20247.827.947.817.907.559,870,563
May 30, 20247.777.857.717.807.457,265,900
May 29, 20247.797.857.747.787.437,655,300
May 28, 20247.877.877.757.767.4212,303,130
May 27, 20247.937.977.767.877.5210,681,446
May 24, 20247.948.027.927.927.579,712,215
May 23, 20248.068.207.987.997.6414,032,357
May 22, 20248.128.138.038.087.729,606,100
May 21, 20248.188.218.108.117.7510,183,100
May 20, 20248.108.238.098.197.8313,038,600
May 17, 20248.038.108.008.107.748,270,836
May 16, 20248.098.128.008.017.658,367,400
May 15, 20248.118.138.068.077.718,132,300
May 14, 20248.118.198.108.117.758,055,200
May 13, 20248.128.218.058.137.7712,310,500
May 10, 20248.178.228.108.187.8211,140,653
May 9, 20248.058.198.058.197.8312,490,117
May 8, 20248.148.228.078.077.7112,449,268
May 7, 20248.108.178.038.167.8017,150,741
May 6, 20248.058.138.028.087.7216,500,607
Apr 30, 20248.058.107.948.007.6414,322,249
Apr 29, 20247.928.077.928.047.6816,226,887
Apr 26, 20247.827.987.807.967.6114,180,528
Apr 25, 20248.008.047.887.917.5611,589,400
Apr 24, 20247.938.027.848.007.6411,983,016
Apr 23, 20247.878.047.867.957.6016,654,906
Apr 22, 20247.978.087.897.897.5418,992,374
Apr 19, 20247.727.937.707.937.5814,870,492
Apr 18, 20247.777.877.727.767.4214,719,289
Apr 17, 20247.587.807.587.777.4216,472,000
Apr 16, 20247.887.897.537.557.2116,492,377
Apr 15, 20247.807.977.657.897.5415,134,510
Apr 12, 20247.727.867.717.737.397,445,998
Apr 11, 20247.677.877.607.757.418,346,281
Apr 10, 20247.767.827.587.667.327,843,117
Apr 9, 20247.787.857.747.797.446,814,466
Apr 8, 20247.927.947.787.787.439,007,563
Apr 3, 20247.968.017.917.917.5612,584,160
Apr 2, 20247.988.067.957.997.6411,994,335
Apr 1, 20247.807.997.797.987.6312,026,157
Mar 29, 20247.707.737.637.817.464,971,800
Mar 28, 20247.457.717.437.667.329,815,734
Mar 27, 20247.677.677.407.427.099,184,202
Mar 26, 20247.697.757.597.687.348,531,900
Mar 25, 20247.837.937.717.727.388,935,200
Mar 22, 20248.048.047.857.887.5311,037,910
Mar 21, 20247.978.077.938.077.7113,916,300
Mar 20, 20247.957.987.927.987.638,055,230
Mar 19, 20247.998.017.947.957.6011,855,734
Mar 18, 20247.917.997.917.987.6312,041,744
Mar 15, 20247.877.947.797.917.568,004,310
Mar 14, 20247.958.027.837.877.5211,299,585
Mar 13, 20248.058.097.937.977.6211,865,426
Mar 12, 20248.028.077.968.037.6711,403,755
Mar 11, 20247.958.037.948.027.668,531,000
Mar 8, 20247.958.027.867.967.6110,369,200
Mar 7, 20248.028.207.988.017.6513,952,329
Mar 6, 20248.028.097.998.067.7010,048,100
Mar 5, 20247.988.127.958.097.7312,218,300
Mar 4, 20248.068.097.978.007.6412,363,000
Mar 1, 20248.008.117.958.107.7412,807,415
Feb 29, 20247.687.987.667.987.6314,378,059
Feb 28, 20247.908.007.747.747.4017,676,588
Feb 27, 20247.817.927.777.927.5712,508,226
Feb 26, 20247.837.937.787.847.4914,586,451
Feb 23, 20247.707.797.657.787.4311,228,767
Feb 22, 20247.657.717.577.707.3613,118,682
Feb 21, 20247.607.827.567.647.3011,020,855
Feb 20, 20247.647.677.547.667.328,666,373
Feb 19, 20247.807.827.577.647.3017,574,424
Feb 8, 20247.758.027.717.737.3923,369,836
Feb 7, 20247.177.777.177.687.3428,224,721
Feb 6, 20246.557.176.517.146.8215,034,652
Feb 5, 20246.836.996.336.756.4517,812,360
Feb 2, 20247.177.276.776.876.5614,023,300
Feb 1, 20247.287.367.117.206.889,691,957
Jan 31, 20247.497.527.297.306.9810,483,981
Jan 30, 20247.587.737.527.547.217,890,543
Jan 29, 20247.737.817.637.647.308,138,023