Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.030	25.260	24.450	25.100	16.733	3,488,577
2022-02-08	24.770	25.050	24.000	24.950	16.633	3,175,800
2022-02-07	24.640	25.060	24.370	24.770	16.513	3,556,950
2022-01-28	24.010	24.500	22.980	24.350	16.233	9,635,479
2022-01-27	25.110	25.470	24.060	24.100	16.067	6,405,750
2022-01-26	25.450	25.690	25.060	25.290	16.860	3,203,005
2022-01-25	26.240	26.570	25.210	25.220	16.813	4,408,182
2022-01-24	25.660	26.400	25.650	26.240	17.493	3,821,724
2022-01-21	27.010	27.490	25.590	25.690	17.127	7,036,411
2022-01-20	27.520	28.190	27.050	27.170	18.113	7,939,272
2022-01-19	27.280	27.660	26.900	27.150	18.100	5,092,120
2022-01-18	27.450	27.540	26.970	27.310	18.207	4,341,802
2022-01-17	26.690	27.500	26.300	27.310	18.207	5,715,739
2022-01-14	26.520	26.750	26.260	26.590	17.727	3,932,250
2022-01-13	26.870	27.160	26.580	26.610	17.740	4,613,814
2022-01-12	26.050	27.300	25.900	26.960	17.973	7,402,317
2022-01-11	25.990	26.920	25.710	26.000	17.333	7,636,200
2022-01-10	25.180	26.140	25.000	25.900	17.267	6,945,511
2022-01-07	26.660	26.660	25.510	25.620	17.080	5,808,789
2022-01-06	26.400	26.800	25.860	26.430	17.620	6,681,487
2022-01-05	28.560	28.570	26.110	26.500	17.667	11,862,517
2022-01-04	28.010	28.530	27.860	28.320	18.880	4,440,750
2021-12-31	28.270	28.610	27.790	28.010	18.673	4,229,400
2021-12-30	27.820	28.740	27.690	28.270	18.847	5,562,442
2021-12-29	28.580	28.580	27.190	27.800	18.533	10,052,830
2021-12-28	28.710	29.180	27.860	28.600	19.067	6,514,200
2021-12-27	28.800	29.180	28.580	28.740	19.160	3,346,045
2021-12-24	29.870	30.080	28.600	28.650	19.100	5,850,273
2021-12-23	30.050	30.260	29.670	29.840	19.893	5,730,099
2021-12-22	29.300	29.630	28.910	29.480	19.653	4,437,144
2021-12-21	29.450	29.690	28.580	29.010	19.340	6,126,630
2021-12-20	29.960	30.160	29.210	29.290	19.527	5,157,720
2021-12-17	30.180	30.450	29.430	29.930	19.953	6,396,465
2021-12-16	30.300	30.480	29.910	30.170	20.113	6,680,550
2021-12-15	31.250	31.290	30.030	30.050	20.033	8,854,231
2021-12-14	30.820	31.200	30.500	31.160	20.773	4,629,150
2021-12-13	31.050	31.360	30.600	30.980	20.653	5,404,800
2021-12-10	31.450	31.900	31.020	31.120	20.747	5,538,450
2021-12-09	31.570	31.970	30.690	31.700	21.133	9,377,029
2021-12-08	30.480	31.700	30.380	31.600	21.067	7,258,357
2021-12-07	31.960	32.270	30.200	30.470	20.313	11,264,700
2021-12-06	33.380	33.910	31.500	31.610	21.073	11,796,193
2021-12-03	34.340	34.680	33.200	33.480	22.320	8,885,137
2021-12-02	35.220	35.500	34.100	34.350	22.900	10,984,050
2021-12-01	34.800	35.880	34.000	35.220	23.480	15,919,759
2021-11-30	33.610	35.230	33.300	34.940	23.293	14,949,457
2021-11-29	33.880	34.560	33.130	33.570	22.380	9,420,451
2021-11-26	35.120	35.400	34.120	34.400	22.933	9,231,300
2021-11-25	35.000	35.800	34.030	34.380	22.920	10,205,133
2021-11-24	34.360	35.100	34.030	34.680	23.120	12,485,329
2021-11-23	34.440	34.920	33.800	34.380	22.920	15,099,058
2021-11-22	31.550	34.500	31.550	34.430	22.953	27,317,992
2021-11-19	30.600	31.380	30.150	31.200	20.800	5,611,350
2021-11-18	31.010	31.050	30.330	30.510	20.340	6,201,561
2021-11-17	31.000	31.250	30.050	31.110	20.740	7,419,813
2021-11-16	31.880	32.580	31.110	31.140	20.760	7,434,370
2021-11-15	33.190	33.850	31.900	32.000	21.333	10,686,493
2021-11-12	31.660	32.900	31.020	32.450	21.633	11,301,444
2021-11-11	32.360	32.370	31.600	31.660	21.107	5,209,500
2021-11-10	31.800	32.400	31.450	32.010	21.340	6,997,896

← NewerPage 20 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.