Iat Automobile Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.760 | 8.860 | 8.610 | 8.770 | 8.770 | 4,913,800 |
| 2026-04-23 | 8.960 | 8.980 | 8.730 | 8.800 | 8.800 | 5,429,651 |
| 2026-04-22 | 9.020 | 9.020 | 8.860 | 8.930 | 8.930 | 5,269,000 |
| 2026-04-21 | 9.070 | 9.070 | 8.820 | 9.010 | 9.010 | 7,422,350 |
| 2026-04-20 | 8.920 | 9.070 | 8.840 | 8.990 | 8.990 | 6,688,243 |
| 2026-04-17 | 8.970 | 9.050 | 8.880 | 9.010 | 9.010 | 6,723,700 |
| 2026-04-16 | 8.880 | 9.060 | 8.840 | 9.050 | 9.050 | 8,708,285 |
| 2026-04-15 | 8.950 | 9.010 | 8.730 | 8.800 | 8.800 | 7,909,800 |
| 2026-04-14 | 8.850 | 9.050 | 8.690 | 8.880 | 8.880 | 7,708,750 |
| 2026-04-13 | 8.770 | 8.830 | 8.720 | 8.750 | 8.750 | 4,507,545 |
| 2026-04-10 | 8.810 | 8.940 | 8.780 | 8.800 | 8.800 | 5,870,048 |
| 2026-04-09 | 9.060 | 9.130 | 8.740 | 8.770 | 8.770 | 9,064,700 |
| 2026-04-08 | 9.000 | 9.170 | 8.910 | 9.170 | 9.170 | 7,518,800 |
| 2026-04-07 | 8.800 | 8.880 | 8.700 | 8.790 | 8.790 | 5,784,800 |
| 2026-04-03 | 9.270 | 9.330 | 8.710 | 8.720 | 8.720 | 11,187,150 |
| 2026-04-02 | 9.400 | 9.500 | 9.160 | 9.220 | 9.220 | 13,422,036 |
| 2026-04-01 | 9.540 | 9.750 | 9.330 | 9.390 | 9.390 | 25,237,197 |
| 2026-03-31 | 8.380 | 9.650 | 8.380 | 9.400 | 9.400 | 36,787,954 |
| 2026-03-30 | 8.210 | 8.380 | 8.170 | 8.360 | 8.360 | 3,482,251 |
| 2026-03-27 | 8.220 | 8.420 | 8.170 | 8.370 | 8.370 | 4,552,750 |
| 2026-03-26 | 8.420 | 8.800 | 8.260 | 8.300 | 8.300 | 8,431,240 |
| 2026-03-25 | 8.450 | 8.610 | 8.420 | 8.490 | 8.490 | 7,180,198 |
| 2026-03-24 | 8.300 | 8.400 | 8.080 | 8.390 | 8.390 | 6,877,364 |
| 2026-03-23 | 8.670 | 8.670 | 8.010 | 8.080 | 8.080 | 12,624,053 |
| 2026-03-20 | 9.100 | 9.150 | 8.710 | 8.710 | 8.710 | 7,658,344 |
| 2026-03-19 | 9.150 | 9.250 | 9.030 | 9.090 | 9.090 | 5,380,695 |
| 2026-03-18 | 9.180 | 9.330 | 9.080 | 9.290 | 9.290 | 4,748,250 |
| 2026-03-17 | 9.400 | 9.420 | 9.170 | 9.170 | 9.170 | 4,778,828 |
| 2026-03-16 | 9.310 | 9.370 | 9.240 | 9.340 | 9.340 | 4,728,488 |
| 2026-03-13 | 9.430 | 9.480 | 9.290 | 9.300 | 9.300 | 7,185,488 |
| 2026-03-12 | 9.600 | 9.670 | 9.400 | 9.480 | 9.480 | 10,697,794 |
| 2026-03-11 | 9.610 | 9.750 | 9.490 | 9.510 | 9.510 | 6,455,116 |
| 2026-03-10 | 9.490 | 9.630 | 9.450 | 9.570 | 9.570 | 6,086,313 |
| 2026-03-09 | 9.310 | 9.430 | 9.140 | 9.380 | 9.380 | 7,822,818 |
| 2026-03-06 | 9.410 | 9.530 | 9.380 | 9.490 | 9.490 | 5,230,250 |
| 2026-03-05 | 9.400 | 9.530 | 9.380 | 9.450 | 9.450 | 6,518,950 |
| 2026-03-04 | 9.300 | 9.400 | 9.170 | 9.200 | 9.200 | 7,431,059 |
| 2026-03-03 | 9.860 | 9.940 | 9.310 | 9.320 | 9.320 | 11,818,902 |
| 2026-03-02 | 10.170 | 10.220 | 9.730 | 9.840 | 9.840 | 13,551,347 |
| 2026-02-27 | 10.200 | 10.410 | 10.170 | 10.330 | 10.330 | 6,697,800 |
| 2026-02-26 | 10.430 | 10.440 | 10.240 | 10.250 | 10.250 | 7,392,020 |
| 2026-02-25 | 10.410 | 10.550 | 10.350 | 10.400 | 10.400 | 7,649,150 |
| 2026-02-24 | 10.510 | 10.570 | 10.360 | 10.410 | 10.410 | 7,349,450 |
| 2026-02-13 | 10.500 | 10.670 | 10.460 | 10.470 | 10.470 | 5,448,436 |
| 2026-02-12 | 10.660 | 10.700 | 10.490 | 10.510 | 10.510 | 7,855,414 |
| 2026-02-11 | 10.480 | 10.970 | 10.480 | 10.650 | 10.650 | 13,470,245 |
| 2026-02-10 | 10.450 | 10.920 | 10.450 | 10.500 | 10.500 | 12,953,250 |
| 2026-02-09 | 10.270 | 10.470 | 10.190 | 10.460 | 10.460 | 8,870,050 |
| 2026-02-06 | 10.010 | 10.370 | 9.960 | 10.190 | 10.190 | 9,020,750 |
| 2026-02-05 | 10.060 | 10.160 | 10.010 | 10.050 | 10.050 | 5,479,956 |
| 2026-02-04 | 10.130 | 10.250 | 10.050 | 10.120 | 10.120 | 6,029,773 |
| 2026-02-03 | 10.040 | 10.150 | 9.920 | 10.130 | 10.130 | 8,379,050 |
| 2026-02-02 | 9.660 | 10.400 | 9.620 | 10.060 | 10.060 | 21,539,885 |
| 2026-01-30 | 9.830 | 9.940 | 9.610 | 9.710 | 9.710 | 9,970,018 |
| 2026-01-29 | 10.000 | 10.170 | 9.850 | 9.880 | 9.880 | 9,350,561 |
| 2026-01-28 | 10.300 | 10.340 | 9.990 | 10.040 | 10.040 | 8,789,999 |
| 2026-01-27 | 10.200 | 10.400 | 9.960 | 10.300 | 10.300 | 8,892,150 |
| 2026-01-26 | 10.810 | 10.870 | 10.210 | 10.370 | 10.370 | 12,996,888 |
| 2026-01-23 | 10.820 | 10.850 | 10.630 | 10.730 | 10.730 | 8,531,500 |
| 2026-01-22 | 10.600 | 10.820 | 10.440 | 10.710 | 10.710 | 10,205,190 |
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.