Iat Automobile Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.760 | 9.670 | 8.760 | 9.310 | 9.310 | 35,931,588 |
| 2026-07-22 | 8.890 | 9.130 | 8.710 | 8.790 | 8.790 | 23,130,521 |
| 2026-07-21 | 8.960 | 9.100 | 7.900 | 9.030 | 9.030 | 38,331,980 |
| 2026-07-20 | 9.530 | 10.050 | 8.730 | 8.960 | 8.960 | 36,737,607 |
| 2026-07-17 | 10.200 | 10.350 | 9.250 | 9.270 | 9.270 | 38,113,703 |
| 2026-07-16 | 10.680 | 10.840 | 10.190 | 10.270 | 10.270 | 20,487,982 |
| 2026-07-15 | 11.060 | 11.270 | 10.770 | 10.840 | 10.840 | 18,533,873 |
| 2026-07-14 | 10.880 | 11.110 | 10.570 | 11.060 | 11.060 | 19,377,552 |
| 2026-07-13 | 11.930 | 11.930 | 10.880 | 10.920 | 10.920 | 27,840,900 |
| 2026-07-10 | 11.950 | 12.760 | 11.900 | 11.930 | 11.930 | 26,020,408 |
| 2026-07-09 | 12.110 | 12.330 | 11.450 | 11.950 | 11.950 | 23,004,184 |
| 2026-07-08 | 12.570 | 12.660 | 11.880 | 12.200 | 12.200 | 28,558,744 |
| 2026-07-07 | 12.600 | 13.630 | 12.200 | 12.510 | 12.510 | 31,248,294 |
| 2026-07-06 | 13.030 | 13.490 | 12.410 | 12.590 | 12.590 | 27,183,610 |
| 2026-07-03 | 13.570 | 13.680 | 13.000 | 13.030 | 13.030 | 29,740,263 |
| 2026-07-02 | 14.130 | 14.500 | 13.510 | 13.570 | 13.570 | 28,001,646 |
| 2026-07-01 | 14.020 | 14.460 | 13.810 | 14.190 | 14.190 | 26,124,744 |
| 2026-06-30 | 14.700 | 14.830 | 13.730 | 14.280 | 14.280 | 45,186,296 |
| 2026-06-29 | 15.740 | 16.150 | 14.560 | 14.840 | 14.840 | 47,381,393 |
| 2026-06-26 | 16.200 | 18.150 | 15.280 | 15.470 | 15.470 | 59,157,745 |
| 2026-06-25 | 16.690 | 17.260 | 16.400 | 16.530 | 16.530 | 40,997,430 |
| 2026-06-24 | 16.290 | 17.000 | 15.610 | 16.850 | 16.850 | 50,455,885 |
| 2026-06-23 | 16.060 | 16.780 | 16.010 | 16.220 | 16.220 | 40,088,482 |
| 2026-06-22 | 16.900 | 17.370 | 16.080 | 16.350 | 16.350 | 43,967,252 |
| 2026-06-18 | 16.750 | 17.460 | 16.090 | 16.900 | 16.900 | 51,673,815 |
| 2026-06-17 | 17.000 | 17.380 | 16.510 | 16.810 | 16.810 | 51,830,455 |
| 2026-06-16 | 15.950 | 18.200 | 15.950 | 17.370 | 17.370 | 65,549,891 |
| 2026-06-15 | 15.340 | 16.480 | 15.280 | 16.350 | 16.350 | 59,514,998 |
| 2026-06-12 | 15.130 | 15.680 | 14.760 | 15.250 | 15.250 | 49,627,896 |
| 2026-06-11 | 14.410 | 15.610 | 13.890 | 15.070 | 15.070 | 49,688,869 |
| 2026-06-10 | 14.610 | 15.100 | 14.280 | 14.770 | 14.770 | 32,702,405 |
| 2026-06-09 | 15.320 | 15.500 | 14.440 | 14.800 | 14.800 | 43,006,579 |
| 2026-06-08 | 13.410 | 15.300 | 13.370 | 14.770 | 14.770 | 61,483,775 |
| 2026-06-05 | 14.320 | 14.620 | 12.980 | 13.990 | 13.990 | 44,840,689 |
| 2026-06-04 | 14.220 | 14.850 | 14.040 | 14.180 | 14.180 | 36,342,720 |
| 2026-06-03 | 13.730 | 14.800 | 13.700 | 14.550 | 14.550 | 45,985,780 |
| 2026-06-02 | 14.250 | 14.250 | 13.450 | 13.890 | 13.890 | 33,517,727 |
| 2026-06-01 | 13.310 | 14.440 | 13.220 | 13.880 | 13.880 | 41,838,805 |
| 2026-05-29 | 13.770 | 14.240 | 13.010 | 13.210 | 13.210 | 33,452,320 |
| 2026-05-28 | 12.690 | 13.820 | 12.620 | 13.720 | 13.720 | 43,647,504 |
| 2026-05-27 | 12.760 | 13.280 | 12.540 | 13.000 | 13.000 | 44,514,649 |
| 2026-05-26 | 13.740 | 13.800 | 12.650 | 12.960 | 12.960 | 60,840,851 |
| 2026-05-25 | 12.520 | 14.510 | 12.190 | 14.230 | 14.230 | 79,933,557 |
| 2026-05-22 | 12.920 | 13.200 | 12.500 | 12.680 | 12.680 | 45,967,498 |
| 2026-05-21 | 13.200 | 13.740 | 12.630 | 12.680 | 12.680 | 56,931,936 |
| 2026-05-20 | 12.920 | 13.880 | 12.810 | 13.220 | 13.220 | 76,316,886 |
| 2026-05-19 | 11.620 | 13.220 | 11.520 | 13.150 | 13.150 | 69,304,255 |
| 2026-05-18 | 11.680 | 12.170 | 11.040 | 11.790 | 11.790 | 50,673,723 |
| 2026-05-15 | 10.920 | 11.570 | 10.920 | 11.320 | 11.320 | 32,468,577 |
| 2026-05-14 | 10.780 | 11.070 | 10.640 | 10.850 | 10.850 | 18,308,826 |
| 2026-05-13 | 10.560 | 10.900 | 10.500 | 10.780 | 10.780 | 14,601,076 |
| 2026-05-12 | 10.530 | 10.670 | 10.330 | 10.550 | 10.550 | 15,435,255 |
| 2026-05-11 | 10.350 | 10.680 | 10.300 | 10.540 | 10.540 | 14,951,870 |
| 2026-05-08 | 10.090 | 10.390 | 10.050 | 10.320 | 10.320 | 16,636,350 |
| 2026-05-07 | 9.960 | 10.180 | 9.910 | 10.090 | 10.090 | 14,123,300 |
| 2026-05-06 | 9.880 | 10.060 | 9.780 | 9.960 | 9.960 | 14,072,600 |
| 2026-04-30 | 9.870 | 10.030 | 9.750 | 9.830 | 9.830 | 15,787,843 |
| 2026-04-29 | 9.150 | 10.000 | 9.110 | 9.870 | 9.870 | 33,656,858 |
| 2026-04-28 | 9.150 | 9.480 | 8.980 | 9.040 | 9.040 | 10,150,116 |
| 2026-04-27 | 8.800 | 9.290 | 8.780 | 9.230 | 9.230 | 12,338,318 |
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.