Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.490	11.880	11.440	11.700	11.700	30,385,200
2025-07-24	11.420	11.670	11.380	11.490	11.490	21,747,968
2025-07-23	11.160	11.750	11.040	11.380	11.380	33,129,550
2025-07-22	11.450	11.490	11.180	11.240	11.240	26,340,924
2025-07-21	11.510	11.640	11.350	11.510	11.510	29,835,536
2025-07-18	11.370	12.100	11.330	11.540	11.540	54,912,516
2025-07-17	11.100	11.770	11.080	11.650	11.650	52,439,984
2025-07-16	10.580	11.230	10.570	11.060	11.060	40,228,692
2025-07-15	10.610	10.650	10.370	10.540	10.540	10,003,390
2025-07-14	10.590	10.680	10.520	10.610	10.610	7,540,271
2025-07-11	10.510	10.650	10.440	10.580	10.580	8,130,199
2025-07-10	10.530	10.630	10.390	10.510	10.510	9,771,255
2025-07-09	10.610	10.700	10.540	10.570	10.570	8,255,500
2025-07-08	10.480	10.620	10.460	10.610	10.610	7,499,300
2025-07-07	10.530	10.550	10.430	10.480	10.480	6,421,150
2025-07-04	10.690	10.710	10.470	10.540	10.540	9,457,850
2025-07-03	10.640	10.750	10.610	10.670	10.670	7,178,300
2025-07-02	10.760	10.780	10.600	10.700	10.700	11,686,683
2025-07-01	10.760	10.930	10.630	10.800	10.800	11,662,900
2025-06-30	10.750	10.890	10.740	10.810	10.810	11,453,073
2025-06-27	10.650	10.750	10.590	10.660	10.660	10,002,100
2025-06-26	10.830	11.000	10.550	10.560	10.560	15,943,900
2025-06-25	10.540	10.640	10.470	10.610	10.610	10,824,132
2025-06-24	10.330	10.600	10.320	10.580	10.580	15,937,080
2025-06-23	9.780	10.200	9.720	10.200	10.200	11,087,464
2025-06-20	10.080	10.210	9.880	9.880	9.880	9,753,250
2025-06-19	10.060	10.360	10.050	10.140	10.140	14,295,305
2025-06-18	10.100	10.150	9.980	10.130	10.130	8,003,878
2025-06-17	10.190	10.230	10.080	10.160	10.160	7,432,150
2025-06-16	10.000	10.250	9.990	10.190	10.190	9,053,230
2025-06-13	10.370	10.420	10.030	10.050	10.050	15,224,323
2025-06-12	10.430	10.500	10.300	10.450	10.450	9,401,250
2025-06-11	10.400	10.610	10.370	10.500	10.500	8,866,197
2025-06-10	10.660	10.720	10.220	10.360	10.360	14,065,600
2025-06-09	10.630	10.880	10.550	10.650	10.650	18,439,688
2025-06-06	10.640	10.930	10.330	10.420	10.420	15,755,550
2025-06-05	10.180	10.570	10.010	10.450	10.450	19,688,330
2025-06-04	10.190	10.250	10.130	10.130	10.130	12,096,450
2025-06-03	10.220	10.370	10.170	10.190	10.190	11,152,550
2025-05-30	10.760	10.880	10.280	10.310	10.310	18,356,668
2025-05-29	10.150	11.060	10.070	10.780	10.780	31,344,318
2025-05-28	10.330	10.550	10.120	10.150	10.150	12,226,250
2025-05-27	10.380	10.430	10.170	10.300	10.300	8,937,750
2025-05-26	10.320	10.560	10.230	10.390	10.390	11,032,700
2025-05-23	10.580	10.590	10.270	10.300	10.300	9,035,300
2025-05-22	10.580	10.800	10.530	10.570	10.570	10,934,459
2025-05-21	10.740	10.850	10.580	10.630	10.630	12,441,554
2025-05-20	10.660	10.840	10.380	10.780	10.780	16,691,436
2025-05-19	10.390	10.690	10.080	10.660	10.660	19,114,915
2025-05-16	10.050	10.670	10.050	10.360	10.360	15,400,950
2025-05-15	10.250	10.270	10.060	10.110	10.110	8,061,050
2025-05-14	10.310	10.400	10.150	10.270	10.270	12,111,400
2025-05-13	10.500	10.620	10.300	10.340	10.340	9,942,700
2025-05-12	10.300	10.460	10.280	10.390	10.390	8,732,847
2025-05-09	10.500	10.510	10.190	10.190	10.190	9,096,200
2025-05-08	10.210	10.540	10.180	10.500	10.500	10,666,550
2025-05-07	10.280	10.500	10.140	10.260	10.260	11,230,894
2025-05-06	10.070	10.230	10.020	10.230	10.230	9,722,750
2025-04-30	9.720	10.020	9.690	9.960	9.960	9,679,368
2025-04-29	9.410	9.770	9.350	9.670	9.670	9,213,947

← NewerPage 6 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.