Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.220	13.010	12.210	12.860	12.860	7,353,090
2022-11-03	12.120	12.270	12.000	12.220	12.220	4,122,484
2022-11-02	12.000	12.330	11.970	12.180	12.180	4,344,938
2022-11-01	11.580	12.110	11.470	12.050	12.050	5,644,303
2022-10-31	11.190	11.710	11.160	11.520	11.520	3,858,175
2022-10-28	11.710	11.890	11.160	11.180	11.180	4,028,755
2022-10-27	12.040	12.280	11.700	11.700	11.700	3,832,200
2022-10-26	12.080	12.250	11.830	12.050	12.050	4,413,159
2022-10-25	11.530	12.300	11.150	12.080	12.080	9,716,733
2022-10-24	12.250	12.330	11.500	11.700	11.700	9,514,945
2022-10-21	12.380	12.420	12.110	12.290	12.290	3,117,965
2022-10-20	12.760	12.780	12.080	12.290	12.290	6,696,745
2022-10-19	12.960	13.210	12.780	12.800	12.800	3,596,397
2022-10-18	12.810	13.370	12.710	13.070	13.070	5,451,695
2022-10-17	12.620	12.770	12.500	12.640	12.640	3,857,545
2022-10-14	11.980	12.830	11.980	12.670	12.670	4,559,055
2022-10-13	11.910	12.130	11.890	11.970	11.970	2,510,195
2022-10-12	11.420	12.050	11.200	12.010	12.010	4,008,625
2022-10-11	11.560	11.690	11.350	11.450	11.450	2,514,199
2022-10-10	12.130	12.240	11.250	11.480	11.480	4,497,700
2022-09-30	12.370	12.670	12.080	12.110	12.110	2,052,220
2022-09-29	12.440	12.650	12.330	12.370	12.370	1,983,580
2022-09-28	12.730	12.930	12.350	12.350	12.350	2,417,118
2022-09-27	12.490	12.910	12.490	12.800	12.800	2,752,618
2022-09-26	12.750	12.750	12.390	12.480	12.480	2,069,873
2022-09-23	12.990	13.090	12.500	12.600	12.600	2,422,375
2022-09-22	12.880	13.050	12.850	12.930	12.930	2,267,925
2022-09-21	13.080	13.140	12.800	13.030	13.030	2,868,422
2022-09-20	12.810	13.330	12.760	13.180	13.180	3,831,749
2022-09-19	12.300	13.020	12.300	12.740	12.740	2,666,561
2022-09-16	13.290	13.290	12.850	12.910	12.910	3,941,917
2022-09-15	13.840	13.930	13.000	13.250	13.250	6,996,886
2022-09-14	13.890	14.060	13.750	13.860	13.860	3,206,303
2022-09-13	14.090	14.240	14.010	14.210	14.210	3,667,007
2022-09-09	13.990	14.270	13.930	14.080	14.080	3,177,998
2022-09-08	14.400	14.540	13.860	13.920	13.920	3,668,767
2022-09-07	14.490	14.560	14.200	14.330	14.330	4,053,400
2022-09-06	14.210	14.750	14.210	14.500	14.500	5,623,736
2022-09-05	13.990	14.200	13.610	14.110	14.110	5,154,882
2022-09-02	13.550	14.170	13.300	13.980	13.980	7,923,496
2022-09-01	13.430	13.710	13.300	13.460	13.460	6,695,846
2022-08-31	14.750	14.760	13.380	13.580	13.580	12,055,093
2022-08-30	14.610	14.950	14.490	14.750	14.750	6,715,175
2022-08-29	15.010	15.350	14.280	14.700	14.700	13,681,839
2022-08-26	15.820	16.090	15.510	15.570	15.570	5,432,925
2022-08-25	15.750	16.050	15.050	15.910	15.910	8,869,261
2022-08-24	16.100	16.170	15.360	15.720	15.720	10,563,600
2022-08-23	15.760	16.260	15.680	16.180	16.180	10,195,363
2022-08-22	15.500	16.100	15.100	15.820	15.820	8,984,427
2022-08-19	16.060	16.060	15.380	15.450	15.450	9,619,416
2022-08-18	16.310	16.480	15.950	16.020	16.020	10,265,645
2022-08-17	16.240	16.480	15.940	16.290	16.290	10,894,455
2022-08-16	15.800	16.380	15.660	16.240	16.240	13,548,935
2022-08-15	15.800	16.030	15.650	15.790	15.790	8,639,450
2022-08-12	15.890	16.050	15.540	15.790	15.790	10,721,650
2022-08-11	15.490	16.100	15.070	15.850	15.850	22,651,499
2022-08-10	14.580	16.540	14.470	15.420	15.420	27,275,904
2022-08-09	14.700	14.790	14.360	14.400	14.400	6,234,150
2022-08-08	14.460	14.750	14.310	14.550	14.550	6,499,070
2022-08-05	14.500	15.070	14.420	14.590	14.590	10,401,040

← NewerPage 17 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.