Iat Automobile Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.290 | 10.870 | 10.180 | 10.810 | 10.810 | 27,801,890 |
| 2024-07-26 | 10.040 | 10.590 | 10.040 | 10.250 | 10.250 | 19,739,300 |
| 2024-07-25 | 9.740 | 10.120 | 9.630 | 10.010 | 10.010 | 17,981,850 |
| 2024-07-24 | 10.450 | 10.620 | 9.780 | 9.850 | 9.850 | 30,453,878 |
| 2024-07-23 | 10.750 | 11.190 | 10.500 | 10.500 | 10.500 | 37,705,080 |
| 2024-07-22 | 10.170 | 10.510 | 10.100 | 10.470 | 10.470 | 18,742,900 |
| 2024-07-19 | 10.560 | 10.970 | 10.400 | 10.530 | 10.530 | 27,629,100 |
| 2024-07-18 | 10.490 | 10.750 | 10.300 | 10.580 | 10.580 | 25,254,612 |
| 2024-07-17 | 11.580 | 11.720 | 10.760 | 10.760 | 10.760 | 42,997,830 |
| 2024-07-16 | 11.640 | 12.180 | 11.400 | 11.760 | 11.760 | 43,990,950 |
| 2024-07-15 | 12.260 | 12.680 | 11.600 | 11.680 | 11.680 | 60,576,840 |
| 2024-07-12 | 11.150 | 12.910 | 11.060 | 12.230 | 12.230 | 73,596,143 |
| 2024-07-11 | 9.990 | 11.500 | 9.880 | 11.410 | 11.410 | 44,019,074 |
| 2024-07-10 | 9.060 | 9.680 | 9.020 | 9.600 | 9.600 | 14,167,405 |
| 2024-07-09 | 8.690 | 9.070 | 8.490 | 9.070 | 9.070 | 8,816,785 |
| 2024-07-08 | 9.150 | 9.150 | 8.640 | 8.690 | 8.690 | 9,077,460 |
| 2024-07-05 | 9.050 | 9.240 | 8.910 | 9.120 | 9.120 | 5,302,950 |
| 2024-07-04 | 9.550 | 9.570 | 9.090 | 9.120 | 9.120 | 5,758,923 |
| 2024-07-03 | 9.550 | 9.660 | 9.390 | 9.410 | 9.410 | 4,000,048 |
| 2024-07-02 | 9.720 | 9.800 | 9.550 | 9.610 | 9.610 | 4,737,350 |
| 2024-07-01 | 9.750 | 9.820 | 9.500 | 9.700 | 9.700 | 4,428,368 |
| 2024-06-28 | 9.780 | 9.940 | 9.660 | 9.690 | 9.690 | 5,565,925 |
| 2024-06-27 | 9.890 | 9.930 | 9.600 | 9.610 | 9.610 | 4,285,775 |
| 2024-06-26 | 9.500 | 9.930 | 9.390 | 9.910 | 9.910 | 5,826,091 |
| 2024-06-25 | 9.630 | 9.820 | 9.370 | 9.530 | 9.530 | 6,404,400 |
| 2024-06-24 | 10.050 | 10.080 | 9.590 | 9.620 | 9.620 | 8,858,847 |
| 2024-06-21 | 9.980 | 10.190 | 9.780 | 10.140 | 10.140 | 6,086,160 |
| 2024-06-20 | 10.460 | 10.590 | 10.010 | 10.020 | 10.020 | 10,514,750 |
| 2024-06-19 | 10.790 | 10.880 | 10.500 | 10.540 | 10.540 | 8,958,600 |
| 2024-06-18 | 10.150 | 10.700 | 10.090 | 10.700 | 10.700 | 14,323,260 |
| 2024-06-17 | 10.100 | 10.360 | 10.050 | 10.180 | 10.180 | 6,843,600 |
| 2024-06-14 | 10.180 | 10.190 | 9.920 | 10.170 | 10.170 | 7,622,450 |
| 2024-06-13 | 10.450 | 10.480 | 10.130 | 10.180 | 10.180 | 9,635,063 |
| 2024-06-12 | 10.250 | 10.550 | 10.200 | 10.420 | 10.420 | 9,326,028 |
| 2024-06-11 | 10.340 | 10.680 | 10.170 | 10.510 | 10.510 | 8,169,700 |
| 2024-06-07 | 10.510 | 10.760 | 10.120 | 10.370 | 10.370 | 9,016,400 |
| 2024-06-06 | 10.800 | 10.980 | 10.120 | 10.220 | 10.220 | 21,559,600 |
| 2024-06-05 | 11.250 | 11.800 | 11.020 | 11.080 | 11.080 | 17,879,300 |
| 2024-06-04 | 11.610 | 12.100 | 11.100 | 11.400 | 11.400 | 21,407,956 |
| 2024-06-03 | 11.550 | 12.300 | 11.550 | 11.730 | 11.730 | 29,484,855 |
| 2024-05-31 | 10.770 | 11.460 | 10.740 | 11.300 | 11.300 | 15,155,481 |
| 2024-05-30 | 10.280 | 11.060 | 10.210 | 10.790 | 10.790 | 12,836,213 |
| 2024-05-29 | 10.310 | 10.460 | 10.280 | 10.360 | 10.360 | 4,911,484 |
| 2024-05-28 | 10.550 | 10.610 | 10.320 | 10.320 | 10.320 | 4,603,900 |
| 2024-05-27 | 10.520 | 10.600 | 10.320 | 10.550 | 10.550 | 5,188,550 |
| 2024-05-24 | 10.890 | 10.960 | 10.500 | 10.510 | 10.510 | 7,723,717 |
| 2024-05-23 | 11.250 | 11.450 | 10.930 | 10.950 | 10.950 | 8,904,200 |
| 2024-05-22 | 11.060 | 11.210 | 10.960 | 11.170 | 11.170 | 4,667,750 |
| 2024-05-21 | 11.280 | 11.280 | 11.000 | 11.040 | 11.040 | 7,062,450 |
| 2024-05-20 | 11.470 | 11.570 | 11.200 | 11.360 | 11.360 | 12,434,650 |
| 2024-05-17 | 11.200 | 11.690 | 11.050 | 11.570 | 11.570 | 16,896,250 |
| 2024-05-16 | 11.190 | 11.260 | 10.930 | 11.080 | 11.080 | 6,913,293 |
| 2024-05-15 | 11.210 | 11.330 | 11.020 | 11.050 | 11.050 | 7,015,730 |
| 2024-05-14 | 10.920 | 11.470 | 10.920 | 11.380 | 11.380 | 11,114,696 |
| 2024-05-13 | 11.280 | 11.290 | 10.780 | 10.890 | 10.890 | 7,300,856 |
| 2024-05-10 | 11.570 | 11.630 | 11.110 | 11.180 | 11.180 | 8,162,900 |
| 2024-05-09 | 11.620 | 11.720 | 11.530 | 11.560 | 11.560 | 7,572,050 |
| 2024-05-08 | 11.900 | 11.920 | 11.550 | 11.600 | 11.600 | 10,774,803 |
| 2024-05-07 | 11.900 | 12.350 | 11.900 | 12.030 | 12.030 | 13,945,599 |
| 2024-05-06 | 12.260 | 12.490 | 11.990 | 12.040 | 12.040 | 18,181,930 |
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.