BITA - Bitauto Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201913.2313.3512.7512.8412.841,054,800
Apr 29, 201913.2413.6813.1413.2513.251,162,800
Apr 26, 201913.9714.0012.9112.9712.974,716,200
Apr 25, 201914.7014.8314.4414.6514.65229,400
Apr 24, 201914.8314.9414.3714.8414.84455,000
Apr 23, 201914.7414.9614.6814.7914.79419,300
Apr 22, 201914.2414.7414.1014.6514.65372,700
Apr 18, 201914.7014.8514.4114.4414.44427,800
Apr 17, 201914.4315.0214.4314.6814.68736,000
Apr 16, 201913.9514.3613.8714.3314.33468,900
Apr 15, 201914.3214.4413.8113.8513.85544,800
Apr 12, 201914.2414.5514.1014.4314.43465,500
Apr 11, 201914.2114.2514.0214.0714.07657,100
Apr 10, 201914.6314.7214.3014.3314.33794,100
Apr 09, 201915.1115.1114.5514.6314.63691,600
Apr 08, 201915.4615.5715.0515.1515.15868,000
Apr 05, 201915.7616.0215.3715.4315.43523,100
Apr 04, 201915.5315.8615.5015.7115.71510,000
Apr 03, 201915.6316.2215.3315.5215.521,044,000
Apr 02, 201915.6315.7215.0015.5315.53636,500
Apr 01, 201916.2316.2615.5515.7415.74785,900
Mar 29, 201915.4315.9915.3015.9215.92723,100
Mar 28, 201915.2215.8315.1715.3115.31570,300
Mar 27, 201915.2815.3414.9015.1815.18501,800
Mar 26, 201915.4915.8115.2415.3815.38785,300
Mar 25, 201915.1015.6315.0515.4615.46521,700
Mar 22, 201916.2916.5315.3715.4615.461,227,400
Mar 21, 201916.9517.0015.9916.0616.061,546,000
Mar 20, 201917.3917.5016.9517.1617.16644,000
Mar 19, 201917.4717.9316.3917.5417.541,568,900
Mar 18, 201917.2718.0916.9417.4717.471,605,900
Mar 15, 201917.8417.9817.1517.1917.19916,000
Mar 14, 201917.8317.9917.3017.8017.80508,300
Mar 13, 201917.9518.0217.6517.7717.77894,800
Mar 12, 201918.5618.5617.8618.0218.02603,100
Mar 11, 201918.4718.7717.9018.3618.36642,600
Mar 08, 201918.0118.4317.9418.0518.05574,200
Mar 07, 201918.5718.7317.9918.5018.50735,100
Mar 06, 201918.8919.6718.6418.7718.771,306,000
Mar 05, 201918.3019.1118.1019.0319.03531,700
Mar 04, 201919.0919.1818.0618.4018.40696,400
Mar 01, 201919.7320.1918.9119.0819.08469,100
Feb 28, 201919.1719.6318.9719.5619.56555,200
Feb 27, 201918.3119.3918.3119.1919.19509,200
Feb 26, 201918.4418.6817.9018.4718.47502,300
Feb 25, 201919.5019.7918.2618.5518.55559,900
Feb 22, 201918.5519.1418.2018.7318.73740,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...