BITA - Bitauto Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.0215.1014.9815.0115.011,338,119
Sep 19, 201915.0515.0814.9915.0115.011,154,600
Sep 18, 201914.9815.1014.9015.0515.051,774,200
Sep 17, 201915.0015.0314.9614.9914.991,835,600
Sep 16, 201914.8815.1014.8814.9814.985,282,500
Sep 13, 201915.0715.4514.4614.9514.953,859,400
Sep 12, 201913.3413.8813.0813.7513.75833,700
Sep 11, 201913.0413.3612.6913.2713.27746,600
Sep 10, 201912.5113.1712.5112.9112.91706,500
Sep 09, 201913.0013.0012.5512.6412.64541,300
Sep 06, 201913.0613.4312.4112.9712.97963,700
Sep 05, 201912.4913.2611.9913.0413.041,341,600
Sep 04, 201912.2312.3211.3611.7111.71985,200
Sep 03, 201912.6812.7711.6812.0512.051,082,200
Aug 30, 201912.7712.9112.5612.6912.69668,700
Aug 29, 201912.4612.9712.4612.6112.61474,400
Aug 28, 201912.2612.6312.0012.5312.531,518,700
Aug 27, 201911.3112.9711.1612.5612.562,075,800
Aug 26, 201911.1511.3110.8711.1711.17410,100
Aug 23, 201910.7011.5110.6011.1611.16998,300
Aug 22, 201911.3111.3910.5510.6710.67947,200
Aug 21, 201911.4611.6511.2011.4011.40344,200
Aug 20, 201911.7611.8611.2311.3111.31496,800
Aug 19, 201911.8012.0010.9111.7611.76686,700
Aug 16, 201911.3411.6511.1711.5911.59345,700
Aug 15, 201911.1811.3610.9111.1611.16339,600
Aug 14, 201911.0011.1510.9011.0311.03516,200
Aug 13, 201911.1111.5911.0911.3111.31353,900
Aug 12, 201911.3511.4411.0011.0711.07291,300
Aug 09, 201911.6611.8011.4111.4311.43302,200
Aug 08, 201911.8911.9711.4411.7511.75447,100
Aug 07, 201911.0211.6710.8611.6411.641,097,800
Aug 06, 201911.1611.1610.6210.7110.711,060,400
Aug 05, 201910.8611.1110.6311.0211.02721,700
Aug 02, 201911.1011.3310.8111.2711.27347,900
Aug 01, 201911.4011.7010.9811.2011.20615,400
Jul 31, 201911.5811.6711.3411.4111.41326,000
Jul 30, 201911.4611.5911.3011.5511.55227,700
Jul 29, 201911.2511.6911.2511.5811.58259,100
Jul 26, 201911.6811.7711.2311.3111.31301,800
Jul 25, 201911.9812.0811.4811.5011.50281,900
Jul 24, 201911.7711.9811.5611.9311.93361,500
Jul 23, 201911.1411.8611.1411.7911.79558,000
Jul 22, 201911.1011.1510.9011.1011.10396,100
Jul 19, 201911.2511.4611.0611.1311.13359,200
Jul 18, 201911.1911.2310.9611.1311.13521,000
Jul 17, 201911.9812.0411.2211.2711.27665,600
Jul 16, 201911.6212.0111.5711.9611.96823,100
Jul 15, 201911.2611.7211.1811.6511.65702,800
Jul 12, 201911.8811.8811.1511.1611.16626,100
Jul 11, 201911.5312.6811.5311.8111.811,804,000
Jul 10, 201910.6011.4810.4811.4511.451,721,000
Jul 09, 201910.3010.5510.3010.5010.50457,100
Jul 08, 201910.4510.5610.3510.3710.37358,800
Jul 05, 201910.5110.6110.3510.5710.57377,600
Jul 03, 201910.6310.7010.5310.5910.59333,200
Jul 02, 201910.6910.7610.3810.6510.65612,100
Jul 01, 201910.8811.1410.7010.7710.77878,900
Jun 28, 201910.5010.6410.3910.4710.47549,500
Jun 27, 201910.4010.7010.3910.5610.56599,000
Jun 26, 201910.1510.4710.1510.3310.33519,800
Jun 25, 201910.2010.259.9010.0610.06548,800
Jun 24, 201910.6810.7110.2010.2210.22412,500
Jun 21, 201910.7110.9210.5310.5710.571,061,600
Jun 20, 201910.7010.9910.6510.8510.85632,900
Jun 19, 201910.6310.7410.5310.5810.58431,600
Jun 18, 201910.3610.7810.2810.6310.63771,600
Jun 17, 201910.1610.409.9410.2610.26424,000
Jun 14, 201910.3410.4010.1110.1310.13404,800
Jun 13, 201910.6710.6710.3910.4210.42411,700
Jun 12, 201910.6110.7710.3610.6110.61673,800
Jun 11, 201910.8110.8910.4810.7010.70734,900
Jun 10, 201910.2410.7410.1510.6710.67997,900
Jun 07, 201910.2910.359.8410.0410.04677,800
Jun 06, 201910.7510.7510.1510.2610.261,034,500
Jun 05, 201911.3211.3610.7810.8310.83880,100
Jun 04, 201910.8011.3810.7211.3811.381,165,700
Jun 03, 201910.6810.9510.5210.8110.81860,900
May 31, 201910.3210.8110.1010.7410.741,052,600
May 30, 201911.3511.4510.5910.6410.641,410,000
May 29, 201910.2210.5410.1110.4910.491,331,700
May 28, 201910.0610.359.9010.2710.271,310,400
May 24, 20199.8410.239.729.979.97569,100
May 23, 201910.0510.059.469.729.721,085,200
May 22, 201910.4510.6410.2110.2410.24506,400
May 21, 201910.5310.8810.4410.5610.56326,500
May 20, 201910.9410.9410.1310.2710.271,122,200
May 17, 201911.1911.4311.1011.1011.10581,400
May 16, 201911.4311.6911.3711.5711.57416,700
May 15, 201911.4011.5811.2211.3611.36521,800
May 14, 201910.9511.2610.8211.1311.13460,500
May 13, 201910.8710.9810.5210.7710.77561,100
May 10, 201911.2511.5311.0111.2711.271,214,300
May 09, 201911.7511.7611.0811.3411.34987,800
May 08, 201912.0012.0011.7511.8211.82454,200
May 07, 201912.5012.5211.9812.0212.02717,100
May 06, 201912.4712.7312.2012.5712.57469,700
May 03, 201912.4513.1812.3112.9812.98788,400
May 02, 201912.3212.4211.6612.3312.331,457,600
May 01, 201912.8312.9812.2612.2612.26758,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...