Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.970	16.210	15.350	15.460	15.460	23,089,651
2023-10-31	16.700	17.700	15.780	15.780	15.780	32,533,112
2023-10-30	16.260	16.510	15.460	16.280	16.280	30,027,550
2023-10-27	15.600	15.920	15.220	15.680	15.680	24,518,314
2023-10-26	14.590	15.580	14.400	15.570	15.570	26,908,358
2023-10-25	13.690	15.400	13.690	15.030	15.030	29,793,229
2023-10-24	13.670	13.960	13.300	13.670	13.670	13,784,474
2023-10-23	14.220	14.300	13.450	13.660	13.660	14,699,533
2023-10-20	14.560	15.070	14.120	14.210	14.210	15,593,515
2023-10-19	15.070	15.270	14.530	14.670	14.670	17,890,939
2023-10-18	14.900	16.080	14.300	15.210	15.210	36,690,792
2023-10-17	17.110	17.180	16.100	16.260	16.260	18,432,979
2023-10-16	17.200	17.680	16.700	17.240	17.240	17,578,106
2023-10-13	16.750	17.180	16.750	17.080	17.080	14,989,340
2023-10-12	17.790	17.880	16.770	16.870	16.870	19,656,674
2023-10-11	17.630	18.110	17.500	17.670	17.670	18,732,989
2023-10-10	18.260	18.450	17.870	17.990	17.990	19,571,347
2023-10-09	17.800	18.660	17.710	18.380	18.380	29,381,267
2023-09-28	16.550	17.850	16.250	17.670	17.670	24,279,034
2023-09-27	15.900	16.600	15.800	16.330	16.330	14,597,892
2023-09-26	15.800	16.300	15.600	15.660	15.660	9,522,883
2023-09-25	16.100	16.120	15.790	15.920	15.920	12,198,336
2023-09-22	16.000	16.520	15.200	16.390	16.390	20,288,416
2023-09-21	17.620	17.700	15.800	16.000	16.000	33,298,870
2023-09-20	18.000	18.180	17.580	17.620	17.620	13,772,377
2023-09-19	16.800	18.160	16.500	17.770	17.770	23,190,175
2023-09-18	16.610	17.050	16.100	16.920	16.920	12,050,172
2023-09-15	17.250	17.300	15.800	16.610	16.610	20,972,871
2023-09-14	17.800	18.130	17.000	17.100	17.100	23,497,875
2023-09-13	17.890	18.850	17.750	18.230	18.230	35,902,691
2023-09-12	19.900	20.520	18.310	18.440	18.440	55,836,356
2023-09-11	17.530	17.850	17.010	17.450	17.450	10,981,770
2023-09-08	17.650	17.650	16.870	17.530	17.530	10,973,891
2023-09-07	17.630	18.190	17.450	17.650	17.650	9,407,019
2023-09-06	18.020	18.150	17.420	17.630	17.630	10,739,090
2023-09-05	18.410	18.730	18.030	18.130	18.130	12,185,885
2023-09-04	18.810	19.140	18.330	18.550	18.550	22,173,175
2023-09-01	18.090	18.940	18.000	18.650	18.650	25,885,002
2023-08-31	18.180	18.360	17.680	17.840	17.840	17,915,805
2023-08-30	17.350	18.430	17.150	18.130	18.130	24,023,233
2023-08-29	16.500	17.950	16.300	17.590	17.590	25,832,902
2023-08-28	19.400	19.400	16.400	16.670	16.670	30,242,798
2023-08-25	18.040	18.280	17.120	17.650	17.650	20,414,640
2023-08-24	18.100	18.480	17.650	18.010	18.010	21,601,502
2023-08-23	17.140	18.370	17.050	18.010	18.010	32,875,081
2023-08-22	16.060	17.430	15.790	17.100	17.100	19,557,784
2023-08-21	16.500	16.730	15.830	15.860	15.860	8,366,660
2023-08-18	16.560	17.050	16.500	16.550	16.550	10,263,078
2023-08-17	15.940	16.900	15.650	16.560	16.560	12,946,884
2023-08-16	16.280	16.370	15.960	16.000	16.000	9,264,200
2023-08-15	16.520	17.080	16.180	16.300	16.300	14,675,805
2023-08-14	15.600	16.500	15.260	16.410	16.410	12,261,484
2023-08-11	16.280	16.280	15.560	15.640	15.640	7,203,954
2023-08-10	16.060	16.300	15.950	16.250	16.250	3,142,386
2023-08-09	16.420	16.420	16.090	16.200	16.200	3,562,100
2023-08-08	16.600	16.830	16.330	16.460	16.460	4,495,554
2023-08-07	16.580	16.860	16.490	16.660	16.660	7,068,397
2023-08-04	16.220	16.710	16.190	16.540	16.540	6,431,592
2023-08-03	16.140	16.310	15.960	16.250	16.250	6,202,295
2023-08-02	16.040	16.240	15.970	16.050	16.050	4,456,000

← NewerPage 13 of 21 · 1,219 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.