Iat Automobile Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.500 | 12.200 | 11.320 | 12.050 | 12.050 | 49,326,552 |
| 2024-10-29 | 11.930 | 12.290 | 11.580 | 11.640 | 11.640 | 56,165,292 |
| 2024-10-28 | 10.450 | 11.680 | 10.450 | 11.460 | 11.460 | 38,517,012 |
| 2024-10-25 | 10.420 | 10.670 | 10.400 | 10.440 | 10.440 | 16,224,984 |
| 2024-10-24 | 10.500 | 10.680 | 10.400 | 10.420 | 10.420 | 12,787,338 |
| 2024-10-23 | 10.500 | 10.870 | 10.420 | 10.600 | 10.600 | 22,059,454 |
| 2024-10-22 | 10.580 | 11.200 | 10.330 | 10.680 | 10.680 | 37,880,412 |
| 2024-10-21 | 10.110 | 10.440 | 10.020 | 10.360 | 10.360 | 20,685,808 |
| 2024-10-18 | 9.500 | 10.270 | 9.460 | 10.050 | 10.050 | 21,233,600 |
| 2024-10-17 | 9.590 | 9.770 | 9.510 | 9.510 | 9.510 | 12,232,450 |
| 2024-10-16 | 9.610 | 9.750 | 9.460 | 9.530 | 9.530 | 13,401,858 |
| 2024-10-15 | 9.950 | 10.180 | 9.730 | 9.750 | 9.750 | 18,688,280 |
| 2024-10-14 | 10.000 | 10.240 | 9.720 | 10.200 | 10.200 | 14,286,119 |
| 2024-10-11 | 10.650 | 10.740 | 9.920 | 10.020 | 10.020 | 16,164,642 |
| 2024-10-10 | 11.100 | 11.280 | 10.580 | 10.740 | 10.740 | 16,963,341 |
| 2024-10-09 | 11.630 | 11.800 | 10.690 | 10.700 | 10.700 | 29,939,478 |
| 2024-10-08 | 13.000 | 13.000 | 11.350 | 12.250 | 12.250 | 45,053,700 |
| 2024-09-30 | 10.160 | 11.290 | 9.870 | 11.000 | 11.000 | 37,153,832 |
| 2024-09-27 | 9.280 | 9.840 | 9.270 | 9.720 | 9.720 | 16,454,221 |
| 2024-09-26 | 8.870 | 9.130 | 8.820 | 9.120 | 9.120 | 9,597,300 |
| 2024-09-25 | 8.800 | 9.200 | 8.760 | 8.880 | 8.880 | 14,895,800 |
| 2024-09-24 | 8.430 | 8.650 | 8.310 | 8.650 | 8.650 | 9,046,600 |
| 2024-09-23 | 8.360 | 8.440 | 8.270 | 8.370 | 8.370 | 4,055,471 |
| 2024-09-20 | 8.550 | 8.610 | 8.330 | 8.360 | 8.360 | 5,506,100 |
| 2024-09-19 | 8.500 | 8.660 | 8.360 | 8.560 | 8.560 | 5,095,250 |
| 2024-09-18 | 8.510 | 8.590 | 8.280 | 8.390 | 8.390 | 4,489,250 |
| 2024-09-13 | 8.710 | 8.720 | 8.500 | 8.500 | 8.500 | 4,746,500 |
| 2024-09-12 | 8.760 | 8.890 | 8.690 | 8.690 | 8.690 | 4,102,600 |
| 2024-09-11 | 8.800 | 8.930 | 8.760 | 8.790 | 8.790 | 4,276,850 |
| 2024-09-10 | 8.730 | 8.930 | 8.600 | 8.870 | 8.870 | 6,749,450 |
| 2024-09-09 | 8.830 | 8.940 | 8.670 | 8.760 | 8.760 | 6,804,750 |
| 2024-09-06 | 9.140 | 9.300 | 8.890 | 8.910 | 8.910 | 9,344,700 |
| 2024-09-05 | 8.940 | 9.230 | 8.940 | 9.140 | 9.140 | 8,568,500 |
| 2024-09-04 | 8.900 | 8.990 | 8.730 | 8.890 | 8.890 | 7,957,870 |
| 2024-09-03 | 8.950 | 9.130 | 8.880 | 8.970 | 8.970 | 7,378,370 |
| 2024-09-02 | 9.060 | 9.230 | 8.940 | 8.940 | 8.940 | 9,527,650 |
| 2024-08-30 | 8.960 | 9.430 | 8.780 | 9.140 | 9.140 | 19,632,249 |
| 2024-08-29 | 9.010 | 9.360 | 9.010 | 9.260 | 9.260 | 6,243,200 |
| 2024-08-28 | 9.030 | 9.300 | 9.000 | 9.170 | 9.170 | 6,042,700 |
| 2024-08-27 | 9.560 | 9.680 | 9.090 | 9.160 | 9.160 | 11,719,300 |
| 2024-08-26 | 9.200 | 9.420 | 9.080 | 9.390 | 9.390 | 7,735,850 |
| 2024-08-23 | 9.230 | 9.450 | 9.150 | 9.160 | 9.160 | 8,157,095 |
| 2024-08-22 | 9.630 | 9.650 | 9.180 | 9.190 | 9.190 | 11,820,800 |
| 2024-08-21 | 9.640 | 9.950 | 9.480 | 9.680 | 9.680 | 12,923,705 |
| 2024-08-20 | 9.810 | 10.020 | 9.530 | 9.780 | 9.780 | 14,246,850 |
| 2024-08-19 | 9.680 | 9.920 | 9.630 | 9.890 | 9.890 | 13,631,250 |
| 2024-08-16 | 9.700 | 9.790 | 9.620 | 9.660 | 9.660 | 8,881,300 |
| 2024-08-15 | 9.600 | 9.730 | 9.440 | 9.680 | 9.680 | 8,854,050 |
| 2024-08-14 | 9.690 | 9.820 | 9.580 | 9.620 | 9.620 | 8,396,250 |
| 2024-08-13 | 9.350 | 9.740 | 9.300 | 9.710 | 9.710 | 13,015,600 |
| 2024-08-12 | 9.500 | 9.500 | 9.230 | 9.320 | 9.320 | 7,827,350 |
| 2024-08-09 | 9.720 | 9.780 | 9.500 | 9.510 | 9.510 | 8,140,800 |
| 2024-08-08 | 9.810 | 9.850 | 9.450 | 9.590 | 9.590 | 13,068,497 |
| 2024-08-07 | 9.900 | 10.110 | 9.800 | 9.870 | 9.870 | 10,136,105 |
| 2024-08-06 | 10.000 | 10.130 | 9.700 | 9.880 | 9.880 | 14,172,626 |
| 2024-08-05 | 10.470 | 10.540 | 9.820 | 9.820 | 9.820 | 24,256,700 |
| 2024-08-02 | 10.900 | 11.240 | 10.550 | 10.580 | 10.580 | 24,670,350 |
| 2024-08-01 | 11.090 | 11.200 | 10.870 | 10.880 | 10.880 | 28,125,303 |
| 2024-07-31 | 10.510 | 10.900 | 10.470 | 10.870 | 10.870 | 26,574,350 |
| 2024-07-30 | 10.590 | 10.670 | 10.410 | 10.540 | 10.540 | 20,492,300 |
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.