Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.300	13.250	12.170	12.980	12.980	16,607,762
2023-02-03	12.350	12.390	12.060	12.270	12.270	4,772,151
2023-02-02	12.500	12.500	12.350	12.380	12.380	3,102,800
2023-02-01	12.380	12.470	12.300	12.470	12.470	4,191,872
2023-01-31	12.260	12.430	12.250	12.380	12.380	2,899,537
2023-01-30	12.350	12.530	12.300	12.340	12.340	5,048,572
2023-01-20	12.160	12.250	12.080	12.180	12.180	3,248,921
2023-01-19	12.140	12.230	12.090	12.180	12.180	3,586,861
2023-01-18	12.270	12.400	12.140	12.140	12.140	4,073,118
2023-01-17	12.680	12.680	12.230	12.240	12.240	5,452,978
2023-01-16	12.150	12.560	12.080	12.480	12.480	7,560,707
2023-01-13	11.960	12.740	11.950	12.190	12.190	10,225,350
2023-01-12	11.580	11.990	11.520	11.970	11.970	6,715,232
2023-01-11	11.590	11.720	11.550	11.610	11.610	3,699,466
2023-01-10	11.600	11.850	11.400	11.680	11.680	5,739,404
2023-01-09	11.520	11.780	11.520	11.650	11.650	3,541,565
2023-01-06	11.270	11.780	11.260	11.520	11.520	5,181,440
2023-01-05	11.290	11.360	11.160	11.340	11.340	2,232,948
2023-01-04	11.230	11.460	11.180	11.210	11.210	3,020,539
2023-01-03	11.090	11.240	10.930	11.240	11.240	4,556,389
2022-12-30	11.000	11.080	10.840	11.030	11.030	2,430,860
2022-12-29	10.940	11.050	10.880	10.980	10.980	1,868,320
2022-12-28	11.220	11.350	10.900	10.980	10.980	3,094,921
2022-12-27	11.350	11.380	11.140	11.230	11.230	2,445,750
2022-12-26	10.850	11.300	10.850	11.210	11.210	2,602,655
2022-12-23	11.020	11.170	10.800	10.890	10.890	4,275,905
2022-12-22	11.450	11.470	11.090	11.160	11.160	2,954,064
2022-12-21	11.500	11.540	11.250	11.340	11.340	2,101,200
2022-12-20	11.520	11.980	11.360	11.500	11.500	3,341,258
2022-12-19	11.840	11.960	11.510	11.590	11.590	3,084,450
2022-12-16	12.120	12.170	11.780	11.840	11.840	4,138,262
2022-12-15	11.990	12.200	11.900	12.180	12.180	3,599,486
2022-12-14	11.980	12.150	11.900	12.000	12.000	2,600,410
2022-12-13	12.110	12.370	11.880	12.000	12.000	3,836,280
2022-12-12	12.200	12.240	12.030	12.110	12.110	2,848,250
2022-12-09	12.420	12.480	12.190	12.240	12.240	4,169,438
2022-12-08	12.670	12.680	12.410	12.410	12.410	3,917,930
2022-12-07	12.690	12.850	12.600	12.670	12.670	3,947,022
2022-12-06	12.820	12.820	12.590	12.760	12.760	3,957,637
2022-12-05	12.490	12.880	12.430	12.820	12.820	5,581,553
2022-12-02	12.540	12.630	12.410	12.490	12.490	3,749,800
2022-12-01	12.860	12.920	12.490	12.550	12.550	5,302,400
2022-11-30	12.200	12.760	12.160	12.630	12.630	6,887,074
2022-11-29	12.130	12.310	12.060	12.250	12.250	3,438,309
2022-11-28	12.220	12.280	11.920	12.050	12.050	5,640,936
2022-11-25	12.840	12.960	12.420	12.420	12.420	6,993,250
2022-11-24	12.930	13.320	12.830	12.990	12.990	7,867,165
2022-11-23	12.880	13.400	12.880	13.050	13.050	12,520,244
2022-11-22	13.190	13.440	12.780	12.840	12.840	15,161,778
2022-11-21	12.850	13.840	12.730	13.380	13.380	25,138,927
2022-11-18	12.260	12.370	12.040	12.080	12.080	2,928,850
2022-11-17	12.220	12.460	12.080	12.200	12.200	3,221,040
2022-11-16	12.550	12.550	12.310	12.360	12.360	3,128,938
2022-11-15	12.200	12.460	12.160	12.460	12.460	3,044,370
2022-11-14	12.550	12.550	12.110	12.200	12.200	4,377,633
2022-11-11	12.860	12.900	12.360	12.410	12.410	3,872,766
2022-11-10	12.520	12.710	12.400	12.480	12.480	4,850,985
2022-11-09	12.600	12.800	12.510	12.580	12.580	2,536,858
2022-11-08	12.710	12.750	12.470	12.570	12.570	2,772,662
2022-11-07	12.800	12.890	12.600	12.710	12.710	4,852,412

← NewerPage 16 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.