Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.480	14.630	14.080	14.460	14.460	7,439,211
2022-08-03	15.000	15.450	14.390	14.480	14.480	12,504,343
2022-08-02	15.580	15.770	14.580	15.240	15.240	14,454,650
2022-08-01	15.350	15.760	14.910	15.740	15.740	11,047,300
2022-07-29	15.540	15.700	15.110	15.330	15.330	8,100,866
2022-07-28	15.740	15.980	15.460	15.540	15.540	7,833,134
2022-07-27	15.280	15.850	15.210	15.740	15.740	7,524,890
2022-07-26	15.300	15.450	14.910	15.310	15.310	6,856,250
2022-07-25	15.680	15.960	15.160	15.250	15.250	7,795,313
2022-07-22	15.950	16.260	15.670	15.850	15.850	7,571,440
2022-07-21	16.000	16.390	15.700	15.960	15.960	9,233,514
2022-07-20	16.360	16.520	16.030	16.080	16.080	9,406,004
2022-07-19	15.880	16.710	15.710	16.500	16.500	11,990,406
2022-07-18	15.900	16.420	15.810	15.980	15.980	10,737,575
2022-07-15	15.700	16.920	15.650	15.950	15.950	15,237,457
2022-07-14	14.820	15.730	14.820	15.680	15.680	12,164,028
2022-07-13	15.350	15.350	14.600	14.950	14.950	15,595,989
2022-07-12	15.880	15.880	14.930	15.350	15.350	20,618,889
2022-07-11	17.340	17.540	15.510	15.800	15.800	34,160,538
2022-07-08	20.330	20.490	17.710	17.830	17.830	42,275,412
2022-07-07	18.600	20.080	18.310	19.770	19.770	40,900,358
2022-07-06	18.000	19.170	17.470	18.800	18.800	38,219,410
2022-07-05	17.760	18.550	17.220	18.180	18.180	28,879,584
2022-07-04	17.990	18.390	16.620	17.850	17.850	39,400,992
2022-07-01	15.300	18.320	15.000	18.320	18.320	44,738,298
2022-06-30	15.450	15.830	15.000	15.270	15.270	8,596,430
2022-06-29	16.200	16.850	15.500	15.520	15.520	11,004,902
2022-06-28	16.300	16.470	15.950	16.320	16.320	9,223,990
2022-06-27	16.190	16.490	15.920	16.310	16.310	11,121,990
2022-06-24	16.000	16.160	15.580	15.920	15.920	6,903,100
2022-06-23	15.200	16.370	15.190	15.990	15.990	12,301,940
2022-06-22	14.930	15.780	14.800	15.380	15.380	13,120,900
2022-06-21	15.270	15.400	14.680	14.850	14.850	9,101,673
2022-06-20	15.810	16.030	15.140	15.270	15.270	10,661,914
2022-06-17	15.760	15.980	15.440	15.800	15.800	5,612,173
2022-06-16	15.550	16.250	15.410	15.750	15.750	6,030,745
2022-06-15	16.080	16.280	15.400	15.530	15.530	6,679,175
2022-06-14	15.860	15.960	15.210	15.920	15.920	7,751,125
2022-06-13	16.000	16.260	15.880	16.090	16.090	5,710,875
2022-06-10	15.740	16.360	15.660	16.200	16.200	8,386,540
2022-06-09	16.360	16.410	15.950	15.960	15.960	6,480,685
2022-06-08	16.100	16.400	15.830	16.350	16.350	8,741,058
2022-06-07	15.830	16.360	15.400	16.080	16.080	10,045,800
2022-06-06	15.880	16.500	15.730	15.810	15.810	11,538,514
2022-06-02	14.920	16.130	14.900	15.900	15.900	12,650,761
2022-06-01	14.400	15.100	14.380	15.060	15.060	7,030,766
2022-05-31	14.380	14.760	14.240	14.480	14.480	5,614,611
2022-05-30	14.270	14.650	14.000	14.480	14.480	8,455,580
2022-05-27	14.070	14.410	13.870	14.370	14.370	8,930,958
2022-05-26	13.440	14.560	13.440	13.970	13.970	10,051,508
2022-05-25	13.180	14.030	13.080	13.460	13.460	6,985,577
2022-05-24	20.930	21.160	19.790	19.820	13.213	11,610,829
2022-05-23	20.760	21.170	20.520	20.800	13.867	6,806,971
2022-05-20	19.820	21.560	19.600	21.040	14.027	12,545,871
2022-05-19	19.000	19.690	18.700	19.600	13.067	3,493,158
2022-05-18	19.200	19.650	19.140	19.280	12.853	3,925,440
2022-05-17	19.430	19.430	18.920	19.230	12.820	2,749,567
2022-05-16	19.190	19.380	18.780	19.170	12.780	4,536,630
2022-05-13	18.800	18.940	18.490	18.880	12.587	3,552,000
2022-05-12	18.590	18.700	18.310	18.580	12.387	4,218,364

← NewerPage 18 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.