Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.960	12.000	11.560	11.700	11.700	2,714,953
2023-05-04	11.940	12.150	11.860	11.930	11.930	2,547,829
2023-04-28	11.020	12.090	11.020	12.040	12.040	4,930,910
2023-04-27	11.490	11.950	11.420	11.610	11.610	3,064,637
2023-04-26	11.550	11.680	11.330	11.600	11.600	2,821,386
2023-04-25	11.830	12.030	11.050	11.700	11.700	9,026,546
2023-04-24	11.740	11.920	11.510	11.700	11.700	2,485,850
2023-04-21	11.950	12.050	11.730	11.760	11.760	2,645,638
2023-04-20	12.160	12.210	11.940	11.970	11.970	3,619,835
2023-04-19	12.400	12.490	12.120	12.160	12.160	2,981,861
2023-04-18	12.550	12.630	12.350	12.390	12.390	2,359,024
2023-04-17	12.720	12.850	12.450	12.550	12.550	3,910,600
2023-04-14	12.600	12.900	12.520	12.730	12.730	4,475,767
2023-04-13	12.600	12.630	12.420	12.560	12.560	2,731,934
2023-04-12	12.750	12.810	12.570	12.600	12.600	3,367,298
2023-04-11	12.860	13.000	12.610	12.790	12.790	5,255,621
2023-04-10	12.150	13.110	12.100	12.930	12.930	11,682,864
2023-04-07	12.230	12.420	12.100	12.160	12.160	3,161,806
2023-04-06	12.050	12.410	11.710	12.230	12.230	5,654,539
2023-04-04	12.090	12.190	11.780	11.820	11.820	3,703,359
2023-04-03	11.920	12.150	11.850	12.090	12.090	3,501,800
2023-03-31	11.810	12.080	11.760	11.950	11.950	3,190,568
2023-03-30	12.140	12.160	11.500	11.760	11.760	7,313,516
2023-03-29	12.130	12.240	12.020	12.090	12.090	2,383,127
2023-03-28	12.370	12.390	11.990	12.150	12.150	5,005,935
2023-03-27	12.470	12.580	12.350	12.420	12.420	3,037,107
2023-03-24	12.250	12.800	12.250	12.470	12.470	5,481,153
2023-03-23	12.150	12.300	12.080	12.190	12.190	3,619,611
2023-03-22	12.100	12.450	12.010	12.240	12.240	4,381,543
2023-03-21	12.370	12.490	12.220	12.350	12.350	3,442,184
2023-03-20	13.000	13.000	12.280	12.360	12.360	5,848,556
2023-03-17	12.900	13.250	12.880	12.880	12.880	4,828,950
2023-03-16	13.350	13.360	12.640	12.890	12.890	6,957,188
2023-03-15	13.170	13.310	13.110	13.130	13.130	3,931,960
2023-03-14	13.000	13.330	12.810	13.160	13.160	6,325,057
2023-03-13	13.030	13.150	12.640	13.050	13.050	10,104,231
2023-03-10	12.990	14.500	12.930	13.580	13.580	18,072,599
2023-03-09	12.810	13.180	12.530	13.040	13.040	6,707,498
2023-03-08	12.790	12.810	12.600	12.740	12.740	3,762,727
2023-03-07	13.030	13.130	12.680	12.740	12.740	4,464,973
2023-03-06	13.250	13.250	12.850	12.970	12.970	4,779,100
2023-03-03	13.120	13.300	13.060	13.180	13.180	2,865,447
2023-03-02	13.460	13.460	13.050	13.120	13.120	5,846,893
2023-03-01	13.420	13.480	13.290	13.440	13.440	4,056,742
2023-02-28	13.550	13.580	13.260	13.410	13.410	3,803,950
2023-02-27	13.550	13.560	13.340	13.430	13.430	4,293,794
2023-02-24	13.890	13.900	13.490	13.550	13.550	4,956,029
2023-02-23	14.090	14.250	13.800	13.850	13.850	5,505,669
2023-02-22	13.820	14.190	13.700	14.090	14.090	7,162,893
2023-02-21	13.700	13.900	13.560	13.810	13.810	4,884,630
2023-02-20	13.890	13.950	13.500	13.730	13.730	5,287,400
2023-02-17	13.570	13.970	13.440	13.690	13.690	6,867,503
2023-02-16	13.920	14.080	13.450	13.590	13.590	9,587,483
2023-02-15	14.110	14.150	13.800	13.920	13.920	7,214,922
2023-02-14	13.950	14.260	13.790	14.090	14.090	14,028,437
2023-02-13	13.250	14.050	13.020	13.950	13.950	17,474,164
2023-02-10	12.730	13.250	12.600	13.250	13.250	12,720,547
2023-02-09	12.620	12.770	12.500	12.730	12.730	4,375,633
2023-02-08	12.880	12.950	12.600	12.620	12.620	5,163,817
2023-02-07	12.900	13.090	12.800	12.850	12.850	8,908,643

← NewerPage 15 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.