Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.500	19.360	18.210	18.600	12.400	6,979,035
2022-05-10	18.150	18.580	17.900	18.450	12.300	6,327,201
2022-05-09	17.520	18.000	17.520	17.850	11.900	3,074,550
2022-05-06	17.520	17.790	17.280	17.730	11.820	3,306,502
2022-05-05	17.850	18.240	17.800	17.900	11.933	5,776,200
2022-04-29	17.110	18.120	16.430	17.990	11.993	10,846,453
2022-04-28	16.390	16.770	16.200	16.500	11.000	7,429,639
2022-04-27	15.220	16.840	15.160	16.820	11.213	8,483,119
2022-04-26	16.600	16.990	15.500	15.700	10.467	9,228,178
2022-04-25	18.100	18.170	16.510	16.520	11.013	8,131,791
2022-04-22	18.520	18.570	18.000	18.120	12.080	4,611,850
2022-04-21	19.870	19.870	18.650	18.710	12.473	5,406,373
2022-04-20	19.830	20.280	19.670	19.860	13.240	2,904,049
2022-04-19	20.450	20.690	19.870	20.020	13.347	2,907,400
2022-04-18	19.780	20.440	19.650	20.290	13.527	4,148,428
2022-04-15	20.210	20.250	19.270	19.720	13.147	5,471,625
2022-04-14	20.420	20.770	20.120	20.200	13.467	3,252,712
2022-04-13	20.890	21.300	20.020	20.120	13.413	4,371,135
2022-04-12	19.230	21.000	19.230	20.910	13.940	6,814,908
2022-04-11	20.480	20.770	19.250	19.550	13.033	5,701,801
2022-04-08	21.020	21.480	20.650	20.780	13.853	3,211,998
2022-04-07	21.600	21.750	20.930	21.210	14.140	4,342,026
2022-04-06	22.180	22.290	21.600	21.690	14.460	3,776,916
2022-04-01	22.660	22.860	22.000	22.160	14.773	5,802,054
2022-03-31	22.470	23.470	22.130	22.860	15.240	7,440,954
2022-03-30	22.100	22.820	21.950	22.590	15.060	4,695,450
2022-03-29	23.300	23.660	22.110	22.180	14.787	6,614,550
2022-03-28	22.500	23.790	21.840	23.100	15.400	10,401,271
2022-03-25	22.230	22.440	21.720	21.780	14.520	3,332,679
2022-03-24	22.790	22.790	22.140	22.230	14.820	3,980,250
2022-03-23	22.620	23.230	22.620	22.840	15.227	4,280,257
2022-03-22	22.820	22.890	22.430	22.620	15.080	3,226,200
2022-03-21	22.860	23.160	22.480	22.820	15.213	4,865,361
2022-03-18	22.510	23.080	22.410	22.870	15.247	5,128,129
2022-03-17	23.500	23.500	22.710	22.760	15.173	6,678,813
2022-03-16	21.900	22.960	21.360	22.890	15.260	8,778,750
2022-03-15	22.520	22.750	21.100	21.140	14.093	7,141,608
2022-03-14	23.230	23.400	22.500	22.500	15.000	6,281,298
2022-03-11	23.080	23.650	22.550	23.470	15.647	5,930,400
2022-03-10	23.790	23.990	23.330	23.470	15.647	5,608,195
2022-03-09	23.530	23.900	22.000	23.090	15.393	9,460,800
2022-03-08	24.180	24.950	23.380	23.430	15.620	6,050,382
2022-03-07	25.310	25.310	24.180	24.460	16.307	5,411,313
2022-03-04	26.410	26.500	25.230	25.330	16.887	7,026,150
2022-03-03	26.680	27.120	26.300	26.590	17.727	7,229,250
2022-03-02	26.500	26.930	26.010	26.280	17.520	4,257,105
2022-03-01	26.200	27.000	25.780	26.590	17.727	6,823,167
2022-02-28	26.420	26.760	25.680	26.090	17.393	5,550,567
2022-02-25	26.040	26.890	25.880	26.060	17.373	4,965,015
2022-02-24	26.730	26.990	25.380	25.900	17.267	8,507,250
2022-02-23	25.970	27.420	25.900	26.870	17.913	7,977,916
2022-02-22	25.830	25.990	25.030	25.960	17.307	6,887,115
2022-02-21	26.680	26.850	25.770	25.840	17.227	9,093,363
2022-02-18	25.640	26.790	24.980	26.630	17.753	10,887,615
2022-02-17	24.730	26.070	24.220	25.320	16.880	9,611,614
2022-02-16	25.390	26.140	24.500	24.730	16.487	11,474,148
2022-02-15	22.560	24.760	22.480	24.680	16.453	10,135,338
2022-02-14	23.410	24.010	22.400	22.500	15.000	7,208,700
2022-02-11	24.810	24.820	23.400	23.650	15.767	5,883,859
2022-02-10	25.060	25.150	24.610	24.760	16.507	2,550,739

← NewerPage 19 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.