Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.460	9.570	9.390	9.430	9.430	8,042,050
2025-04-25	9.490	9.680	9.400	9.550	9.550	10,532,206
2025-04-24	9.690	9.800	9.400	9.430	9.430	10,906,450
2025-04-23	9.540	9.770	9.530	9.730	9.730	13,509,016
2025-04-22	9.430	9.500	9.360	9.460	9.460	8,462,013
2025-04-21	9.300	9.450	9.150	9.450	9.450	7,867,260
2025-04-18	9.240	9.340	9.140	9.250	9.250	6,881,047
2025-04-17	9.150	9.410	9.150	9.270	9.270	7,979,545
2025-04-16	9.460	9.490	9.070	9.240	9.240	10,443,050
2025-04-15	9.590	9.630	9.410	9.490	9.490	10,683,200
2025-04-14	9.610	9.700	9.470	9.560	9.560	12,116,100
2025-04-11	9.210	9.490	9.190	9.390	9.390	14,833,202
2025-04-10	9.380	9.600	9.280	9.350	9.350	17,703,600
2025-04-09	8.810	9.170	7.990	9.080	9.080	25,589,550
2025-04-08	9.000	9.380	8.580	8.890	8.890	20,824,550
2025-04-07	10.120	10.300	8.800	8.800	8.800	26,656,247
2025-04-03	11.320	11.480	10.960	11.000	11.000	14,504,400
2025-04-02	11.380	11.530	11.310	11.440	11.440	7,856,830
2025-04-01	11.580	11.630	11.330	11.340	11.340	10,807,850
2025-03-31	11.590	11.630	11.270	11.500	11.500	11,448,531
2025-03-28	11.770	11.890	11.620	11.620	11.620	8,399,300
2025-03-27	12.030	12.050	11.710	11.760	11.760	12,431,780
2025-03-26	11.900	12.190	11.860	12.020	12.020	10,995,850
2025-03-25	12.190	12.230	11.750	11.850	11.850	13,975,630
2025-03-24	12.900	12.900	11.790	12.100	12.100	28,628,729
2025-03-21	13.380	13.560	12.900	12.930	12.930	27,598,550
2025-03-20	13.030	13.800	12.960	13.260	13.260	32,803,634
2025-03-19	13.290	13.380	12.890	13.050	13.050	28,384,700
2025-03-18	13.410	13.680	13.280	13.430	13.430	23,716,500
2025-03-17	14.220	14.290	13.300	13.390	13.390	33,586,700
2025-03-14	13.660	14.000	13.490	13.870	13.870	39,014,924
2025-03-13	13.870	14.170	13.250	13.540	13.540	31,713,509
2025-03-12	13.910	14.080	13.710	13.800	13.800	27,771,400
2025-03-11	13.550	13.880	13.320	13.780	13.780	26,530,100
2025-03-10	13.500	14.200	13.490	13.830	13.830	43,100,184
2025-03-07	13.500	13.820	13.270	13.430	13.430	36,692,450
2025-03-06	13.060	13.750	13.050	13.540	13.540	50,788,320
2025-03-05	12.460	12.890	12.360	12.840	12.840	21,533,918
2025-03-04	12.180	12.600	12.120	12.480	12.480	15,836,350
2025-03-03	12.200	12.910	12.070	12.400	12.400	23,243,636
2025-02-28	12.960	13.050	12.180	12.260	12.260	30,442,879
2025-02-27	13.100	13.380	12.690	13.190	13.190	47,778,311
2025-02-26	12.510	12.980	12.510	12.900	12.900	40,862,547
2025-02-25	12.250	12.640	12.180	12.410	12.410	18,622,697
2025-02-24	12.660	12.680	12.290	12.450	12.450	19,898,750
2025-02-21	12.410	12.680	12.160	12.620	12.620	27,159,665
2025-02-20	12.500	12.560	12.360	12.520	12.520	24,392,900
2025-02-19	11.920	12.490	11.920	12.470	12.470	32,614,950
2025-02-18	12.200	12.480	11.750	11.790	11.790	20,629,750
2025-02-17	12.220	12.650	12.070	12.240	12.240	22,386,650
2025-02-14	12.100	12.310	12.030	12.120	12.120	13,971,176
2025-02-13	12.460	12.470	12.140	12.210	12.210	16,906,800
2025-02-12	12.200	12.550	12.140	12.460	12.460	19,339,561
2025-02-11	12.550	12.590	12.260	12.270	12.270	21,657,550
2025-02-10	12.650	12.680	12.350	12.490	12.490	23,843,100
2025-02-07	12.760	12.970	12.250	12.600	12.600	47,253,881
2025-02-06	11.880	12.510	11.810	12.510	12.510	32,993,006
2025-02-05	11.690	12.140	11.530	12.000	12.000	23,800,131
2025-01-27	11.610	11.790	11.410	11.730	11.730	24,375,256
2025-01-24	11.020	11.770	10.950	11.500	11.500	19,011,156

← NewerPage 7 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.