Iat Automobile Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.610	11.200	10.430	11.140	11.140	9,014,853
2024-01-24	10.650	10.690	10.130	10.610	10.610	7,666,582
2024-01-23	10.420	10.670	10.290	10.540	10.540	6,867,862
2024-01-22	11.310	11.350	10.300	10.490	10.490	12,817,149
2024-01-19	11.570	11.690	11.240	11.280	11.280	5,522,638
2024-01-18	11.510	11.630	11.200	11.590	11.590	7,480,352
2024-01-17	11.970	11.980	11.560	11.570	11.570	5,352,733
2024-01-16	12.250	12.390	11.900	12.040	12.040	7,929,832
2024-01-15	12.280	12.340	12.020	12.200	12.200	3,742,924
2024-01-12	12.540	12.650	12.250	12.250	12.250	3,982,704
2024-01-11	12.100	12.500	12.050	12.480	12.480	4,349,463
2024-01-10	12.200	12.360	12.050	12.150	12.150	4,629,316
2024-01-09	12.390	12.560	12.130	12.320	12.320	5,009,827
2024-01-08	12.670	12.670	12.300	12.390	12.390	6,756,405
2024-01-05	13.180	13.180	12.640	12.690	12.690	7,339,986
2024-01-04	13.290	13.290	13.020	13.100	13.100	6,883,044
2024-01-03	13.500	13.520	12.900	13.200	13.200	12,319,735
2024-01-02	13.650	13.770	13.520	13.600	13.600	5,494,042
2023-12-29	13.610	13.810	13.530	13.750	13.750	9,034,757
2023-12-28	13.390	13.790	13.300	13.610	13.610	9,235,150
2023-12-27	13.360	13.590	13.250	13.500	13.500	7,835,235
2023-12-26	13.520	14.000	13.390	13.490	13.490	12,060,764
2023-12-25	13.510	13.640	13.170	13.340	13.340	6,246,550
2023-12-22	13.880	13.960	13.450	13.510	13.510	7,065,206
2023-12-21	13.710	13.990	13.540	13.790	13.790	6,830,100
2023-12-20	14.150	14.380	13.780	13.830	13.830	6,919,941
2023-12-19	14.190	14.270	13.970	14.120	14.120	6,830,049
2023-12-18	14.520	14.610	14.180	14.190	14.190	10,506,319
2023-12-15	14.980	15.070	14.600	14.670	14.670	9,936,092
2023-12-14	15.240	15.460	15.010	15.070	15.070	8,273,475
2023-12-13	15.110	15.390	14.980	15.170	15.170	8,126,800
2023-12-12	15.400	15.510	15.130	15.240	15.240	10,525,193
2023-12-11	15.850	15.860	15.050	15.490	15.490	17,788,328
2023-12-08	15.740	16.220	15.490	15.910	15.910	18,854,356
2023-12-07	15.610	16.040	15.310	15.530	15.530	12,709,386
2023-12-06	15.910	16.080	15.520	15.650	15.650	16,974,569
2023-12-05	16.070	16.390	15.800	16.110	16.110	23,061,822
2023-12-04	15.160	17.300	15.110	16.110	16.110	39,701,673
2023-12-01	15.510	15.670	15.000	15.350	15.350	21,278,737
2023-11-30	15.250	15.280	14.600	14.910	14.910	11,642,810
2023-11-29	15.150	15.480	15.060	15.160	15.160	11,103,276
2023-11-28	15.010	15.270	14.800	15.140	15.140	8,939,909
2023-11-27	15.290	15.380	14.850	15.030	15.030	14,416,849
2023-11-24	16.660	16.780	15.060	15.260	15.260	34,596,070
2023-11-23	16.640	17.140	16.390	16.730	16.730	16,037,075
2023-11-22	16.880	17.570	16.600	16.650	16.650	28,379,920
2023-11-21	17.300	17.430	16.770	16.950	16.950	18,110,436
2023-11-20	17.550	17.620	17.180	17.440	17.440	16,468,850
2023-11-17	17.350	17.800	17.210	17.570	17.570	21,668,699
2023-11-16	17.510	17.820	17.320	17.520	17.520	26,746,421
2023-11-15	16.940	17.910	16.750	17.770	17.770	40,475,557
2023-11-14	16.980	17.150	16.480	16.800	16.800	30,229,302
2023-11-13	15.380	17.410	15.300	17.190	17.190	55,495,684
2023-11-10	15.430	15.670	15.000	15.290	15.290	13,659,378
2023-11-09	16.100	16.100	15.460	15.680	15.680	16,641,094
2023-11-08	16.510	16.710	15.950	16.200	16.200	18,044,181
2023-11-07	16.090	16.600	15.890	16.430	16.430	20,603,073
2023-11-06	15.650	16.350	15.570	16.100	16.100	17,307,573
2023-11-03	15.210	15.710	15.210	15.430	15.430	11,961,700
2023-11-02	15.450	15.650	15.150	15.200	15.200	15,893,196

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.