Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.240	16.350	15.850	16.040	16.040	6,048,499
2023-07-31	16.420	16.820	16.190	16.250	16.250	9,865,758
2023-07-28	16.540	16.740	16.230	16.610	16.610	6,260,674
2023-07-27	16.970	17.300	16.480	16.630	16.630	13,005,150
2023-07-26	17.500	17.500	16.850	17.000	17.000	5,842,316
2023-07-25	17.240	17.600	17.100	17.180	17.180	8,584,366
2023-07-24	17.200	17.350	16.860	16.910	16.910	4,473,912
2023-07-21	17.130	17.440	17.000	17.130	17.130	5,240,358
2023-07-20	17.610	17.710	17.120	17.260	17.260	7,960,740
2023-07-19	17.540	18.030	17.440	17.580	17.580	7,309,153
2023-07-18	18.080	18.250	17.400	17.670	17.670	9,090,105
2023-07-17	17.390	17.920	17.340	17.840	17.840	7,574,050
2023-07-14	17.580	17.960	17.210	17.520	17.520	9,478,228
2023-07-13	17.500	17.870	17.370	17.550	17.550	11,615,816
2023-07-12	18.510	18.650	17.480	17.620	17.620	19,165,552
2023-07-11	18.130	18.880	17.880	18.470	18.470	14,110,435
2023-07-10	18.390	18.740	18.100	18.230	18.230	8,509,948
2023-07-07	18.430	18.960	17.980	18.400	18.400	11,471,521
2023-07-06	18.020	18.780	18.020	18.300	18.300	9,969,791
2023-07-05	18.840	18.850	18.220	18.250	18.250	14,101,250
2023-07-04	18.450	19.130	18.240	18.930	18.930	18,981,852
2023-07-03	18.010	18.660	18.010	18.460	18.460	19,599,678
2023-06-30	17.700	18.680	17.670	18.290	18.290	26,050,298
2023-06-29	17.430	17.950	17.200	17.680	17.680	19,968,187
2023-06-28	17.580	17.800	16.580	17.200	17.200	20,398,500
2023-06-27	17.200	18.050	17.110	17.730	17.730	17,428,241
2023-06-26	18.000	18.140	17.020	17.180	17.180	19,867,285
2023-06-21	18.650	18.860	17.710	17.800	17.800	29,517,747
2023-06-20	19.100	19.230	18.510	18.760	18.760	21,793,966
2023-06-19	18.500	19.940	18.390	18.930	18.930	42,789,294
2023-06-16	18.500	19.240	17.860	18.960	18.960	35,218,914
2023-06-15	16.290	18.960	16.150	18.610	18.610	52,376,206
2023-06-14	16.530	17.150	16.060	16.310	16.310	33,534,661
2023-06-13	16.240	16.650	15.790	16.570	16.570	35,776,131
2023-06-12	15.170	16.400	14.970	16.260	16.260	45,402,771
2023-06-09	14.070	15.190	14.040	14.960	14.960	31,997,232
2023-06-08	12.980	14.530	12.960	14.100	14.100	38,889,071
2023-06-07	12.520	13.080	12.400	12.970	12.970	7,993,300
2023-06-06	12.690	12.720	12.420	12.550	12.550	4,001,925
2023-06-05	12.800	12.950	12.560	12.740	12.740	3,998,400
2023-06-02	12.590	12.690	12.420	12.640	12.640	2,866,128
2023-06-01	12.340	12.650	12.280	12.490	12.490	4,195,564
2023-05-31	12.070	12.630	11.930	12.420	12.420	6,526,868
2023-05-30	12.000	12.270	11.970	12.130	12.130	2,672,106
2023-05-29	12.330	12.330	12.000	12.050	12.050	3,172,219
2023-05-26	12.240	12.370	11.980	12.280	12.280	5,396,080
2023-05-25	12.250	12.390	12.070	12.240	12.240	3,090,100
2023-05-24	12.380	12.440	12.130	12.210	12.210	3,806,696
2023-05-23	12.880	12.880	12.440	12.500	12.500	3,485,022
2023-05-22	12.900	12.980	12.710	12.750	12.750	4,122,904
2023-05-19	13.120	13.170	12.900	12.990	12.990	5,332,534
2023-05-18	12.890	13.270	12.600	13.120	13.120	8,043,882
2023-05-17	12.520	12.950	12.460	12.860	12.860	6,655,098
2023-05-16	13.280	13.800	12.830	12.840	12.840	10,377,326
2023-05-15	12.880	13.110	12.820	12.980	12.980	4,452,250
2023-05-12	13.000	13.050	12.730	12.970	12.970	6,573,003
2023-05-11	13.240	13.350	12.750	13.060	13.060	9,710,445
2023-05-10	12.190	13.170	12.160	13.000	13.000	13,861,862
2023-05-09	12.250	12.510	12.110	12.330	12.330	6,928,871
2023-05-08	12.400	13.550	12.300	12.510	12.510	12,173,290

← NewerPage 14 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.