Iat Automobile Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.720 | 13.280 | 12.150 | 12.150 | 12.150 | 22,867,401 |
| 2024-04-29 | 12.030 | 12.300 | 11.900 | 12.200 | 12.200 | 13,324,189 |
| 2024-04-26 | 11.560 | 12.090 | 11.520 | 11.870 | 11.870 | 15,037,550 |
| 2024-04-25 | 11.500 | 11.820 | 11.430 | 11.560 | 11.560 | 13,619,350 |
| 2024-04-24 | 10.900 | 11.590 | 10.870 | 11.510 | 11.510 | 11,871,899 |
| 2024-04-23 | 10.560 | 11.090 | 10.520 | 11.020 | 11.020 | 10,423,746 |
| 2024-04-22 | 10.670 | 11.180 | 10.320 | 10.770 | 10.770 | 12,702,258 |
| 2024-04-19 | 10.730 | 11.090 | 10.600 | 10.920 | 10.920 | 10,518,900 |
| 2024-04-18 | 10.890 | 11.220 | 10.710 | 10.860 | 10.860 | 12,389,580 |
| 2024-04-17 | 10.230 | 11.020 | 10.150 | 11.000 | 11.000 | 13,058,455 |
| 2024-04-16 | 11.330 | 11.480 | 9.900 | 9.950 | 9.950 | 17,574,818 |
| 2024-04-15 | 11.950 | 12.180 | 11.260 | 11.500 | 11.500 | 9,896,724 |
| 2024-04-12 | 11.800 | 12.100 | 11.760 | 11.820 | 11.820 | 8,327,607 |
| 2024-04-11 | 11.980 | 12.210 | 11.710 | 11.770 | 11.770 | 10,062,716 |
| 2024-04-10 | 12.480 | 12.670 | 11.940 | 12.080 | 12.080 | 13,488,515 |
| 2024-04-09 | 12.990 | 13.030 | 12.620 | 12.670 | 12.670 | 8,968,465 |
| 2024-04-08 | 12.800 | 13.350 | 12.460 | 12.940 | 12.940 | 13,750,677 |
| 2024-04-03 | 13.350 | 13.350 | 12.710 | 13.000 | 13.000 | 16,757,606 |
| 2024-04-02 | 13.220 | 13.980 | 13.220 | 13.660 | 13.660 | 27,909,111 |
| 2024-04-01 | 13.000 | 13.290 | 13.000 | 13.220 | 13.220 | 16,497,641 |
| 2024-03-29 | 13.040 | 13.220 | 12.750 | 12.940 | 12.940 | 10,725,098 |
| 2024-03-28 | 12.250 | 13.270 | 12.200 | 13.220 | 13.220 | 28,493,059 |
| 2024-03-27 | 12.940 | 13.200 | 12.160 | 12.210 | 12.210 | 13,155,625 |
| 2024-03-26 | 13.090 | 13.230 | 12.660 | 12.900 | 12.900 | 13,075,674 |
| 2024-03-25 | 13.560 | 13.870 | 13.000 | 13.020 | 13.020 | 20,227,090 |
| 2024-03-22 | 14.230 | 14.260 | 13.460 | 13.770 | 13.770 | 27,608,248 |
| 2024-03-21 | 14.700 | 14.850 | 14.000 | 14.290 | 14.290 | 36,003,009 |
| 2024-03-20 | 14.950 | 15.650 | 14.650 | 14.940 | 14.940 | 46,382,744 |
| 2024-03-19 | 14.040 | 15.940 | 13.820 | 14.490 | 14.490 | 53,908,079 |
| 2024-03-18 | 13.280 | 14.820 | 12.890 | 14.390 | 14.390 | 40,117,559 |
| 2024-03-15 | 12.290 | 13.410 | 12.160 | 13.270 | 13.270 | 26,576,937 |
| 2024-03-14 | 12.200 | 13.030 | 12.160 | 12.350 | 12.350 | 21,022,063 |
| 2024-03-13 | 12.030 | 12.530 | 11.860 | 12.290 | 12.290 | 16,287,512 |
| 2024-03-12 | 11.520 | 11.950 | 11.480 | 11.900 | 11.900 | 13,029,480 |
| 2024-03-11 | 11.240 | 11.640 | 11.210 | 11.540 | 11.540 | 7,949,448 |
| 2024-03-08 | 11.340 | 11.370 | 11.130 | 11.340 | 11.340 | 6,743,488 |
| 2024-03-07 | 11.480 | 11.590 | 11.110 | 11.140 | 11.140 | 8,766,597 |
| 2024-03-06 | 11.650 | 11.770 | 11.250 | 11.420 | 11.420 | 9,959,380 |
| 2024-03-05 | 11.610 | 11.980 | 11.400 | 11.590 | 11.590 | 12,214,162 |
| 2024-03-04 | 11.690 | 11.980 | 11.440 | 11.670 | 11.670 | 10,595,860 |
| 2024-03-01 | 11.310 | 11.870 | 11.170 | 11.690 | 11.690 | 14,160,544 |
| 2024-02-29 | 10.600 | 11.390 | 10.600 | 11.310 | 11.310 | 10,630,189 |
| 2024-02-28 | 11.650 | 11.930 | 10.700 | 10.770 | 10.770 | 23,653,528 |
| 2024-02-27 | 11.580 | 12.170 | 11.310 | 11.950 | 11.950 | 19,658,059 |
| 2024-02-26 | 10.910 | 11.720 | 10.910 | 11.460 | 11.460 | 19,511,937 |
| 2024-02-23 | 10.780 | 10.940 | 10.460 | 10.900 | 10.900 | 13,307,708 |
| 2024-02-22 | 10.100 | 10.660 | 10.100 | 10.420 | 10.420 | 13,657,309 |
| 2024-02-21 | 9.740 | 10.600 | 9.510 | 10.200 | 10.200 | 15,052,584 |
| 2024-02-20 | 9.630 | 9.850 | 9.280 | 9.740 | 9.740 | 8,999,589 |
| 2024-02-19 | 9.280 | 9.970 | 9.260 | 9.680 | 9.680 | 14,193,850 |
| 2024-02-08 | 8.350 | 9.380 | 8.210 | 9.190 | 9.190 | 14,763,606 |
| 2024-02-07 | 8.400 | 8.640 | 8.150 | 8.280 | 8.280 | 16,362,400 |
| 2024-02-06 | 7.390 | 8.770 | 6.800 | 8.230 | 8.230 | 27,680,910 |
| 2024-02-05 | 8.530 | 8.820 | 7.100 | 7.490 | 7.490 | 21,347,047 |
| 2024-02-02 | 9.470 | 9.710 | 8.340 | 8.700 | 8.700 | 14,646,870 |
| 2024-02-01 | 9.690 | 9.760 | 9.340 | 9.430 | 9.430 | 7,521,850 |
| 2024-01-31 | 10.340 | 10.370 | 9.560 | 9.610 | 9.610 | 10,557,346 |
| 2024-01-30 | 10.490 | 10.800 | 10.230 | 10.280 | 10.280 | 4,940,116 |
| 2024-01-29 | 11.010 | 11.120 | 10.580 | 10.630 | 10.630 | 4,612,137 |
| 2024-01-26 | 11.050 | 11.300 | 10.960 | 11.010 | 11.010 | 5,309,593 |
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.