Iat Automobile Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.760	11.380	10.750	11.020	11.020	21,241,547
2025-01-22	10.990	10.990	10.530	10.690	10.690	25,100,362
2025-01-21	11.360	11.470	11.130	11.390	11.390	11,672,630
2025-01-20	11.400	11.520	11.260	11.330	11.330	10,296,000
2025-01-17	11.400	11.740	11.300	11.330	11.330	11,714,786
2025-01-16	11.640	11.700	11.340	11.510	11.510	12,240,506
2025-01-15	11.740	11.830	11.530	11.570	11.570	11,852,406
2025-01-14	11.040	11.760	11.010	11.750	11.750	19,577,610
2025-01-13	10.770	11.290	10.600	11.040	11.040	12,288,055
2025-01-10	11.310	11.560	11.000	11.000	11.000	16,798,348
2025-01-09	11.060	11.400	11.010	11.270	11.270	13,814,339
2025-01-08	11.110	11.280	10.730	11.160	11.160	21,186,989
2025-01-07	10.560	11.480	10.530	11.430	11.430	21,911,347
2025-01-06	10.570	10.820	10.310	10.550	10.550	10,601,100
2025-01-03	11.000	11.100	10.520	10.530	10.530	12,961,217
2025-01-02	11.300	11.390	10.860	11.060	11.060	15,373,001
2024-12-31	11.900	12.050	11.300	11.300	11.300	17,880,600
2024-12-30	11.600	12.140	11.200	11.780	11.780	21,264,000
2024-12-27	11.550	11.850	11.480	11.630	11.630	12,376,413
2024-12-26	11.310	11.780	11.310	11.550	11.550	15,190,048
2024-12-25	11.630	11.750	11.200	11.330	11.330	15,989,193
2024-12-24	11.620	12.030	11.520	11.800	11.800	18,126,521
2024-12-23	12.030	12.130	11.360	11.450	11.450	20,809,965
2024-12-20	12.060	12.290	12.020	12.130	12.130	15,651,000
2024-12-19	11.810	12.140	11.750	12.060	12.060	14,976,207
2024-12-18	11.960	12.150	11.640	12.010	12.010	14,614,143
2024-12-17	12.420	12.520	11.750	11.860	11.860	19,880,973
2024-12-16	12.610	12.680	12.330	12.420	12.420	16,049,897
2024-12-13	13.030	13.130	12.600	12.610	12.610	31,615,842
2024-12-12	13.250	13.770	12.690	13.230	13.230	42,998,846
2024-12-11	13.410	13.430	13.100	13.250	13.250	27,207,936
2024-12-10	13.320	13.950	13.000	13.350	13.350	50,668,853
2024-12-09	13.170	13.500	12.890	12.950	12.950	43,419,600
2024-12-06	13.900	13.970	12.960	13.380	13.380	65,958,833
2024-12-05	13.970	14.680	13.600	13.890	13.890	89,221,886
2024-12-04	13.080	13.970	12.660	13.460	13.460	56,559,553
2024-12-03	12.700	13.250	12.520	13.050	13.050	39,358,900
2024-12-02	12.490	12.940	12.310	12.710	12.710	30,522,200
2024-11-29	11.660	12.550	11.580	12.300	12.300	34,414,784
2024-11-28	11.900	12.200	11.670	11.680	11.680	18,503,850
2024-11-27	11.740	12.030	11.350	11.980	11.980	23,612,700
2024-11-26	12.480	12.580	11.800	11.860	11.860	31,561,086
2024-11-25	12.500	12.840	11.990	12.640	12.640	33,740,800
2024-11-22	13.160	13.650	12.480	12.510	12.510	46,997,454
2024-11-21	13.620	14.200	13.310	13.380	13.380	52,348,218
2024-11-20	13.850	14.730	13.600	13.920	13.920	79,761,763
2024-11-19	12.080	14.490	11.900	13.850	13.850	69,270,343
2024-11-18	13.590	13.790	12.170	12.680	12.680	81,781,405
2024-11-15	12.120	12.970	11.950	12.840	12.840	69,679,855
2024-11-14	12.050	12.660	11.780	12.110	12.110	34,836,434
2024-11-13	12.130	12.190	11.660	12.080	12.080	18,448,750
2024-11-12	12.180	12.800	11.910	12.060	12.060	29,600,348
2024-11-11	11.750	12.170	11.750	12.070	12.070	23,911,166
2024-11-08	11.980	12.070	11.700	11.730	11.730	22,934,202
2024-11-07	11.730	11.930	11.590	11.830	11.830	22,365,667
2024-11-06	12.130	12.200	11.700	11.830	11.830	31,015,803
2024-11-05	11.360	12.070	11.300	11.920	11.920	29,358,900
2024-11-04	10.980	11.660	10.820	11.500	11.500	20,139,723
2024-11-01	11.880	11.980	10.920	10.980	10.980	32,995,151
2024-10-31	12.160	12.370	11.700	11.780	11.780	42,414,459

← NewerPage 8 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.